Gladstone Land Corp (NQ: LAND )

14.43 -0.13 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 10.49 10.61 10.44 10.61 73,654 +0.12(+1.12%)
Apr 29, 2019 10.49 10.53 10.39 10.49 68,593 +0.02(+0.16%)
Apr 26, 2019 10.39 10.50 10.32 10.48 55,293 +0.08(+0.81%)
Apr 25, 2019 10.46 10.46 10.28 10.39 49,349 -0.06(-0.56%)
Apr 24, 2019 10.59 10.63 10.45 10.45 57,338 -0.15(-1.42%)
Apr 23, 2019 10.55 10.73 10.48 10.60 272,516 +0.10(+0.96%)
Apr 22, 2019 10.50 10.52 10.24 10.50 120,396 +0.00(+0.00%)
Apr 18, 2019 10.49 10.53 10.44 10.50 82,164 -0.01(-0.05%)
Apr 17, 2019 10.53 10.53 10.39 10.51 63,874 +0.02(+0.16%)
Apr 16, 2019 10.56 10.59 10.36 10.49 91,558 +0.00(+0.00%)
Apr 15, 2019 10.48 10.54 10.39 10.49 82,454 +0.04(+0.40%)
Apr 12, 2019 10.45 10.50 10.38 10.45 70,947 +0.00(+0.00%)
Apr 11, 2019 10.36 10.51 10.31 10.45 77,378 +0.13(+1.21%)
Apr 10, 2019 10.18 10.35 10.14 10.32 89,185 +0.18(+1.81%)
Apr 09, 2019 10.37 10.37 10.12 10.14 73,832 -0.20(-1.94%)
Apr 08, 2019 10.31 10.34 10.23 10.34 75,610 +0.00(+0.00%)
Apr 05, 2019 10.35 10.42 10.26 10.34 70,108 +0.01(+0.08%)
Apr 04, 2019 10.43 10.43 10.24 10.33 95,059 -0.11(-1.04%)
Apr 03, 2019 10.56 10.56 10.31 10.44 65,700 -0.08(-0.71%)
Apr 02, 2019 10.60 10.60 10.40 10.51 81,313 -0.05(-0.47%)
Apr 01, 2019 10.56 10.60 10.42 10.56 127,034 +0.01(+0.08%)
Mar 29, 2019 10.46 10.56 10.31 10.56 239,447 +0.08(+0.80%)
Mar 28, 2019 10.43 10.47 10.33 10.47 64,894 +0.05(+0.48%)
Mar 27, 2019 10.38 10.43 10.24 10.42 94,530 +0.07(+0.64%)
Mar 26, 2019 10.26 10.40 10.26 10.36 72,280 +0.11(+1.06%)
Mar 25, 2019 10.03 10.30 10.01 10.25 82,580 +0.13(+1.24%)
Mar 22, 2019 10.43 10.49 10.12 10.12 87,845 -0.29(-2.80%)
Mar 21, 2019 10.38 10.50 10.35 10.41 96,899 +0.03(+0.24%)
Mar 20, 2019 10.27 10.46 10.16 10.39 72,425 +0.13(+1.22%)
Mar 19, 2019 10.31 10.35 10.22 10.26 78,265 -0.00(-0.05%)
Mar 18, 2019 10.03 10.29 10.01 10.27 138,951 +0.26(+2.58%)
Mar 15, 2019 9.994 10.07 9.944 10.01 289,494 +0.02(+0.17%)
Mar 14, 2019 9.819 10.01 9.819 9.994 124,007 +0.18(+1.86%)
Mar 13, 2019 9.919 10.00 9.811 9.811 81,658 -0.12(-1.17%)
Mar 12, 2019 10.02 10.09 9.903 9.927 79,502 -0.09(-0.91%)
Mar 11, 2019 9.844 10.04 9.844 10.02 69,103 +0.18(+1.86%)
Mar 08, 2019 9.753 9.891 9.753 9.836 75,771 +0.07(+0.77%)
Mar 07, 2019 9.936 10.00 9.761 9.761 83,455 -0.17(-1.68%)
Mar 06, 2019 10.06 10.12 9.811 9.927 85,082 -0.12(-1.24%)
Mar 05, 2019 9.952 10.08 9.919 10.05 82,238 +0.09(+0.92%)
Mar 04, 2019 10.06 10.11 9.903 9.961 96,501 -0.15(-1.48%)
Mar 01, 2019 10.18 10.26 10.02 10.11 88,039 -0.05(-0.49%)
Feb 28, 2019 10.37 10.38 10.14 10.16 53,850 -0.17(-1.69%)
Feb 27, 2019 10.43 10.43 10.09 10.33 104,464 +0.23(+2.30%)
Feb 26, 2019 10.19 10.25 10.10 10.10 70,717 -0.10(-0.98%)
Feb 25, 2019 10.21 10.22 10.08 10.20 110,455 +0.00(+0.00%)
Feb 22, 2019 10.03 10.22 10.03 10.20 78,657 +0.15(+1.49%)
Feb 21, 2019 10.03 10.08 9.977 10.05 61,473 -0.01(-0.08%)
Feb 20, 2019 10.19 10.19 9.986 10.06 97,853 -0.10(-0.98%)
Feb 19, 2019 10.36 10.36 10.14 10.16 101,107 -0.19(-1.82%)
Feb 15, 2019 10.26 10.40 10.25 10.35 93,178 +0.12(+1.22%)
Feb 14, 2019 10.27 10.40 10.14 10.22 167,992 +0.07(+0.65%)
Feb 13, 2019 10.05 10.18 9.942 10.16 121,804 +0.11(+1.07%)
Feb 12, 2019 10.15 10.16 9.983 10.05 108,349 -0.01(-0.08%)
Feb 11, 2019 10.02 10.07 9.983 10.06 65,349 +0.05(+0.50%)
Feb 08, 2019 9.942 10.03 9.893 10.01 45,623 +0.06(+0.58%)
Feb 07, 2019 9.951 9.984 9.785 9.951 50,411 -0.02(-0.17%)
Feb 06, 2019 10.11 10.15 9.915 9.967 78,472 -0.12(-1.23%)
Feb 05, 2019 10.03 10.12 9.967 10.09 74,275 +0.10(+1.00%)
Feb 04, 2019 9.859 10.01 9.859 9.992 60,890 +0.14(+1.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.