Gladstone Land Corp (NQ: LAND )

14.37 -0.06 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 73,661 +0.12(+1.12%)
Apr 29, 2019 10.49 10.53 10.39 10.49 68,601 +0.02(+0.16%)
Apr 26, 2019 10.39 10.50 10.31 10.47 55,299 +0.08(+0.81%)
Apr 25, 2019 10.46 10.46 10.28 10.39 49,355 -0.06(-0.56%)
Apr 24, 2019 10.59 10.62 10.45 10.45 57,344 -0.15(-1.42%)
Apr 23, 2019 10.55 10.73 10.48 10.60 272,545 +0.10(+0.96%)
Apr 22, 2019 10.50 10.52 10.24 10.50 120,409 +0.00(+0.00%)
Apr 18, 2019 10.49 10.53 10.44 10.50 82,172 -0.01(-0.05%)
Apr 17, 2019 10.53 10.53 10.39 10.50 63,880 +0.02(+0.16%)
Apr 16, 2019 10.56 10.59 10.36 10.49 91,567 +0.00(+0.00%)
Apr 15, 2019 10.48 10.54 10.39 10.49 82,463 +0.04(+0.40%)
Apr 12, 2019 10.45 10.50 10.38 10.45 70,954 +0.00(+0.00%)
Apr 11, 2019 10.35 10.50 10.30 10.45 77,386 +0.13(+1.21%)
Apr 10, 2019 10.18 10.35 10.14 10.32 89,194 +0.18(+1.81%)
Apr 09, 2019 10.37 10.37 10.12 10.14 73,839 -0.20(-1.94%)
Apr 08, 2019 10.30 10.34 10.23 10.34 75,618 +0.00(+0.00%)
Apr 05, 2019 10.35 10.42 10.25 10.34 70,115 +0.01(+0.08%)
Apr 04, 2019 10.43 10.43 10.24 10.33 95,069 -0.11(-1.04%)
Apr 03, 2019 10.55 10.55 10.31 10.44 65,707 -0.08(-0.71%)
Apr 02, 2019 10.60 10.60 10.40 10.51 81,322 -0.05(-0.47%)
Apr 01, 2019 10.55 10.60 10.42 10.56 127,047 +0.01(+0.08%)
Mar 29, 2019 10.46 10.55 10.30 10.55 239,472 +0.08(+0.80%)
Mar 28, 2019 10.43 10.47 10.33 10.47 64,900 +0.05(+0.48%)
Mar 27, 2019 10.38 10.43 10.24 10.42 94,540 +0.07(+0.64%)
Mar 26, 2019 10.26 10.40 10.26 10.35 72,287 +0.11(+1.06%)
Mar 25, 2019 10.03 10.30 10.01 10.25 82,589 +0.13(+1.24%)
Mar 22, 2019 10.43 10.49 10.12 10.12 87,854 -0.29(-2.80%)
Mar 21, 2019 10.38 10.50 10.35 10.41 96,909 +0.03(+0.24%)
Mar 20, 2019 10.27 10.45 10.16 10.39 72,432 +0.13(+1.22%)
Mar 19, 2019 10.30 10.35 10.22 10.26 78,273 -0.01(-0.05%)
Mar 18, 2019 10.03 10.29 10.01 10.27 138,966 +0.26(+2.57%)
Mar 15, 2019 9.993 10.07 9.943 10.01 289,525 +0.02(+0.17%)
Mar 14, 2019 9.818 10.01 9.818 9.993 124,020 +0.18(+1.86%)
Mar 13, 2019 9.918 10.00 9.810 9.810 81,667 -0.12(-1.17%)
Mar 12, 2019 10.02 10.08 9.902 9.926 79,510 -0.09(-0.91%)
Mar 11, 2019 9.843 10.03 9.843 10.02 69,110 +0.18(+1.86%)
Mar 08, 2019 9.752 9.890 9.752 9.835 75,779 +0.07(+0.77%)
Mar 07, 2019 9.935 10.00 9.760 9.760 83,464 -0.17(-1.68%)
Mar 06, 2019 10.06 10.12 9.810 9.926 85,091 -0.12(-1.24%)
Mar 05, 2019 9.951 10.08 9.918 10.05 82,247 +0.09(+0.92%)
Mar 04, 2019 10.06 10.11 9.902 9.960 96,511 -0.15(-1.48%)
Mar 01, 2019 10.18 10.26 10.02 10.11 88,048 -0.05(-0.49%)
Feb 28, 2019 10.37 10.38 10.14 10.16 53,856 -0.17(-1.69%)
Feb 27, 2019 10.43 10.43 10.09 10.33 104,475 +0.23(+2.30%)
Feb 26, 2019 10.19 10.25 10.10 10.10 70,725 -0.10(-0.98%)
Feb 25, 2019 10.21 10.22 10.08 10.20 110,467 +0.00(+0.00%)
Feb 22, 2019 10.03 10.22 10.03 10.20 78,666 +0.15(+1.49%)
Feb 21, 2019 10.03 10.08 9.976 10.05 61,479 -0.01(-0.08%)
Feb 20, 2019 10.18 10.19 9.985 10.06 97,863 -0.10(-0.98%)
Feb 19, 2019 10.36 10.36 10.14 10.16 101,118 -0.19(-1.82%)
Feb 15, 2019 10.26 10.40 10.25 10.35 93,188 +0.12(+1.22%)
Feb 14, 2019 10.27 10.40 10.14 10.22 168,010 +0.07(+0.65%)
Feb 13, 2019 10.05 10.18 9.941 10.16 121,816 +0.11(+1.07%)
Feb 12, 2019 10.15 10.16 9.982 10.05 108,361 -0.01(-0.08%)
Feb 11, 2019 10.02 10.07 9.982 10.06 65,356 +0.05(+0.50%)
Feb 08, 2019 9.941 10.02 9.891 10.01 45,628 +0.06(+0.58%)
Feb 07, 2019 9.949 9.983 9.784 9.949 50,416 -0.02(-0.17%)
Feb 06, 2019 10.11 10.14 9.914 9.966 78,480 -0.12(-1.23%)
Feb 05, 2019 10.02 10.11 9.966 10.09 74,283 +0.10(+1.00%)
Feb 04, 2019 9.858 10.01 9.858 9.991 60,896 +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.