Gladstone Land Corp (NQ: LAND )

13.34 +0.27 (+2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 10.53 10.56 10.36 10.37 55,008 -0.16(-1.54%)
May 30, 2018 10.52 10.57 10.48 10.53 90,602 +0.02(+0.23%)
May 29, 2018 10.38 10.55 10.36 10.51 110,633 +0.14(+1.33%)
May 25, 2018 10.37 10.37 10.37 0 +0.02(+0.16%)
May 24, 2018 10.38 10.38 10.34 10.35 73,623 -0.02(-0.24%)
May 23, 2018 10.33 10.39 10.33 10.38 60,786 +0.07(+0.71%)
May 22, 2018 10.38 10.38 10.28 10.30 84,701 -0.08(-0.78%)
May 21, 2018 10.40 10.48 10.32 10.38 142,396 +0.08(+0.82%)
May 18, 2018 10.40 10.49 10.28 10.30 48,469 -0.05(-0.47%)
May 17, 2018 10.38 10.44 10.29 10.35 47,880 +0.07(+0.71%)
May 16, 2018 10.61 10.63 10.24 10.28 68,852 -0.32(-3.05%)
May 15, 2018 10.22 10.65 10.12 10.60 204,392 +0.37(+3.64%)
May 14, 2018 10.34 10.35 10.14 10.23 68,417 -0.12(-1.17%)
May 11, 2018 10.35 10.49 10.28 10.35 72,818 +0.00(+0.00%)
May 10, 2018 10.32 10.40 10.20 10.35 102,115 +0.11(+1.03%)
May 09, 2018 10.00 10.28 9.968 10.24 46,956 -0.03(-0.32%)
May 08, 2018 10.22 10.33 10.10 10.28 59,104 +0.09(+0.87%)
May 07, 2018 10.19 10.32 10.16 10.19 52,602 +0.00(+0.00%)
May 04, 2018 10.12 10.23 10.12 10.19 31,014 +0.06(+0.64%)
May 03, 2018 10.12 10.22 10.09 10.12 30,505 -0.03(-0.32%)
May 02, 2018 10.21 10.28 10.06 10.15 48,574 -0.05(-0.48%)
May 01, 2018 10.19 10.23 10.08 10.20 40,412 +0.00(+0.00%)
Apr 30, 2018 10.28 10.34 10.19 10.20 29,792 -0.06(-0.55%)
Apr 27, 2018 9.976 10.27 9.976 10.26 58,576 +0.28(+2.76%)
Apr 26, 2018 9.951 10.07 9.931 9.984 74,314 +0.06(+0.57%)
Apr 25, 2018 9.879 10.02 9.879 9.927 41,215 +0.02(+0.16%)
Apr 24, 2018 10.07 10.12 9.862 9.911 71,072 -0.13(-1.29%)
Apr 23, 2018 10.06 10.11 9.846 10.04 73,850 -0.01(-0.08%)
Apr 20, 2018 10.20 10.25 10.00 10.05 34,384 -0.10(-0.96%)
Apr 19, 2018 10.21 10.29 10.05 10.15 34,756 -0.15(-1.46%)
Apr 18, 2018 10.37 10.37 10.24 10.30 53,230 +0.01(+0.08%)
Apr 17, 2018 10.09 10.34 10.09 10.29 83,034 +0.19(+1.84%)
Apr 16, 2018 10.19 10.32 10.09 10.10 75,308 -0.06(-0.56%)
Apr 13, 2018 10.08 10.19 9.973 10.16 133,809 +0.15(+1.45%)
Apr 12, 2018 10.26 10.26 9.949 10.01 89,634 -0.21(-2.05%)
Apr 11, 2018 10.20 10.27 10.13 10.22 44,433 +0.01(+0.08%)
Apr 10, 2018 10.47 10.47 10.21 10.22 45,412 -0.17(-1.63%)
Apr 09, 2018 10.33 10.59 10.26 10.38 84,857 +0.07(+0.70%)
Apr 06, 2018 10.01 10.34 10.01 10.31 95,195 +0.24(+2.40%)
Apr 05, 2018 9.925 10.07 9.857 10.07 137,042 +0.15(+1.55%)
Apr 04, 2018 9.796 9.933 9.796 9.917 151,873 +0.02(+0.24%)
Apr 03, 2018 9.901 9.941 9.844 9.893 353,821 +0.06(+0.66%)
Apr 02, 2018 9.723 9.998 9.723 9.828 176,847 +0.08(+0.83%)
Mar 29, 2018 9.747 9.747 9.747 0 +0.00(+0.00%)
Mar 28, 2018 9.812 9.844 9.739 9.747 164,574 -0.06(-0.66%)
Mar 27, 2018 9.691 9.909 9.441 9.812 1,091,380 -0.44(-4.25%)
Mar 26, 2018 10.29 10.43 10.17 10.25 133,924 -0.06(-0.63%)
Mar 23, 2018 10.39 10.52 10.18 10.31 93,528 -0.09(-0.85%)
Mar 22, 2018 10.41 10.67 10.40 10.40 94,930 -0.11(-1.07%)
Mar 21, 2018 10.34 10.59 10.34 10.51 56,599 +0.13(+1.24%)
Mar 20, 2018 10.39 10.51 10.33 10.38 41,133 -0.01(-0.08%)
Mar 19, 2018 10.44 10.46 10.27 10.39 39,419 -0.03(-0.28%)
Mar 16, 2018 10.35 10.47 10.32 10.42 46,775 +0.00(+0.00%)
Mar 15, 2018 10.48 10.53 10.36 10.42 42,424 -0.10(-0.99%)
Mar 14, 2018 10.42 10.61 10.42 10.53 41,112 -0.02(-0.15%)
Mar 13, 2018 10.45 10.59 10.45 10.54 61,547 +0.00(+0.00%)
Mar 12, 2018 10.55 10.65 10.48 10.54 84,702 +0.07(+0.69%)
Mar 09, 2018 10.51 10.51 10.39 10.47 163,389 -0.10(-0.91%)
Mar 08, 2018 10.31 10.63 10.31 10.57 100,823 +0.19(+1.86%)
Mar 07, 2018 10.11 10.40 10.11 10.37 42,450 +0.21(+2.06%)
Mar 06, 2018 9.996 10.24 9.843 10.16 72,571 +0.17(+1.69%)
Mar 05, 2018 9.963 10.21 9.963 9.996 51,751 -0.03(-0.32%)
Mar 02, 2018 9.939 10.08 9.795 10.03 40,880 +0.06(+0.65%)
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.