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 (%)
May 31, 2019 10.20 10.46 10.19 10.42 66,652 +0.19(+1.89%)
May 30, 2019 10.33 10.44 10.18 10.22 108,295 -0.18(-1.70%)
May 29, 2019 10.52 10.53 10.36 10.40 88,862 -0.09(-0.88%)
May 28, 2019 10.66 10.67 10.46 10.49 103,987 -0.17(-1.58%)
May 24, 2019 10.65 10.69 10.61 10.66 84,863 +0.05(+0.47%)
May 23, 2019 10.64 10.64 10.58 10.61 64,115 -0.06(-0.55%)
May 22, 2019 10.65 10.67 10.59 10.67 59,855 +0.02(+0.16%)
May 21, 2019 10.65 10.67 10.59 10.65 123,507 +0.04(+0.35%)
May 20, 2019 10.62 10.62 10.53 10.62 88,080 +0.00(+0.00%)
May 17, 2019 10.57 10.63 10.55 10.62 52,433 +0.00(+0.00%)
May 16, 2019 10.62 10.63 10.54 10.62 68,945 +0.02(+0.16%)
May 15, 2019 10.54 10.62 10.50 10.60 62,881 +0.03(+0.24%)
May 14, 2019 10.37 10.62 10.33 10.57 105,632 +0.24(+2.35%)
May 13, 2019 10.34 10.44 10.29 10.33 85,955 -0.12(-1.12%)
May 10, 2019 10.40 10.46 10.31 10.45 50,044 +0.05(+0.48%)
May 09, 2019 10.41 10.50 10.37 10.40 62,402 -0.08(-0.72%)
May 08, 2019 10.57 10.62 10.33 10.47 60,336 +0.01(+0.08%)
May 07, 2019 10.53 10.60 10.41 10.47 100,086 -0.05(-0.48%)
May 06, 2019 10.59 10.62 10.39 10.52 81,597 -0.08(-0.71%)
May 03, 2019 10.43 10.62 10.43 10.59 78,828 +0.18(+1.77%)
May 02, 2019 10.46 10.49 10.29 10.41 96,938 -0.08(-0.72%)
May 01, 2019 10.62 10.63 10.44 10.48 79,880 -0.13(-1.18%)
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%)
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.