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 (%)
Jun 30, 2016 8.078 8.226 8.019 8.197 61,559 +0.14(+1.75%)
Jun 29, 2016 8.019 8.078 7.870 8.056 37,061 +0.12(+1.49%)
Jun 28, 2016 7.782 7.952 7.715 7.937 20,028 +0.16(+2.10%)
Jun 27, 2016 7.952 7.952 7.685 7.774 34,510 -0.16(-2.05%)
Jun 24, 2016 7.767 7.974 7.500 7.937 70,775 +0.14(+1.81%)
Jun 23, 2016 7.700 7.826 7.649 7.796 25,645 +0.10(+1.25%)
Jun 22, 2016 7.670 7.745 7.604 7.700 18,758 +0.10(+1.27%)
Jun 21, 2016 7.685 7.767 7.559 7.604 14,919 -0.10(-1.25%)
Jun 20, 2016 7.611 7.752 7.480 7.700 20,518 +0.13(+1.66%)
Jun 17, 2016 7.619 7.700 7.544 7.574 24,695 -0.08(-1.06%)
Jun 16, 2016 7.633 7.663 7.463 7.656 27,584 +0.04(+0.49%)
Jun 15, 2016 7.641 7.663 7.574 7.619 21,094 +0.01(+0.11%)
Jun 14, 2016 7.720 7.728 7.596 7.610 20,346 -0.12(-1.53%)
Jun 13, 2016 7.979 8.075 7.721 7.728 33,434 -0.27(-3.41%)
Jun 10, 2016 7.758 8.053 7.758 8.002 86,498 +0.13(+1.69%)
Jun 09, 2016 7.876 7.928 7.824 7.869 17,756 -0.03(-0.37%)
Jun 08, 2016 7.839 7.928 7.802 7.898 22,908 +0.13(+1.71%)
Jun 07, 2016 7.780 7.950 7.721 7.765 27,900 -0.01(-0.19%)
Jun 06, 2016 7.625 7.928 7.625 7.780 70,685 +0.13(+1.64%)
Jun 03, 2016 7.514 7.655 7.514 7.655 36,848 +0.16(+2.07%)
Jun 02, 2016 7.566 7.596 7.426 7.500 34,579 -0.04(-0.49%)
Jun 01, 2016 7.566 7.625 7.507 7.537 18,082 -0.01(-0.20%)
May 31, 2016 7.537 7.633 7.522 7.551 13,742 +0.07(+0.99%)
May 27, 2016 7.549 7.477 7.477 7.477 20,050 +0.01(+0.20%)
May 26, 2016 7.389 7.522 7.389 7.463 15,299 +0.06(+0.80%)
May 25, 2016 7.551 7.640 7.359 7.404 48,758 -0.15(-1.96%)
May 24, 2016 7.537 7.625 7.514 7.551 31,026 -0.01(-0.10%)
May 23, 2016 7.551 7.559 7.492 7.559 13,253 +0.00(+0.00%)
May 20, 2016 7.507 7.566 7.426 7.559 36,415 +0.10(+1.39%)
May 19, 2016 7.780 7.780 7.345 7.455 87,201 -0.27(-3.44%)
May 18, 2016 7.943 7.986 7.721 7.721 31,959 -0.24(-2.97%)
May 17, 2016 8.038 8.068 7.935 7.957 44,878 -0.04(-0.45%)
May 16, 2016 7.935 8.038 7.891 7.993 72,230 +0.14(+1.78%)
May 13, 2016 7.832 7.949 7.795 7.854 76,180 +0.01(+0.19%)
May 12, 2016 7.795 7.931 7.743 7.839 87,193 +0.07(+0.95%)
May 11, 2016 7.788 7.802 7.721 7.765 30,350 +0.01(+0.09%)
May 10, 2016 7.802 7.802 7.729 7.758 25,377 -0.04(-0.57%)
May 09, 2016 7.795 7.802 7.765 7.802 77,838 +0.00(+0.00%)
May 06, 2016 7.538 7.802 7.501 7.802 50,166 +0.24(+3.11%)
May 05, 2016 7.376 7.574 7.280 7.567 51,114 +0.21(+2.90%)
May 04, 2016 7.560 7.611 7.243 7.354 72,883 -0.16(-2.15%)
May 03, 2016 7.721 7.721 7.479 7.515 34,501 -0.12(-1.54%)
May 02, 2016 7.655 7.726 7.515 7.633 30,727 +0.01(+0.10%)
Apr 29, 2016 7.721 7.801 7.618 7.626 26,707 -0.09(-1.14%)
Apr 28, 2016 7.743 7.802 7.714 7.714 46,369 -0.06(-0.76%)
Apr 27, 2016 7.633 7.780 7.596 7.773 126,691 +0.15(+2.03%)
Apr 26, 2016 7.552 7.633 7.530 7.618 48,209 +0.06(+0.78%)
Apr 25, 2016 7.574 7.574 7.405 7.560 34,418 -0.01(-0.19%)
Apr 22, 2016 7.567 7.596 7.515 7.574 21,665 +0.03(+0.39%)
Apr 21, 2016 7.582 7.618 7.449 7.545 55,335 +0.03(+0.39%)
Apr 20, 2016 7.574 7.618 7.479 7.515 47,544 -0.06(-0.77%)
Apr 19, 2016 7.581 7.588 7.522 7.574 54,469 +0.02(+0.29%)
Apr 18, 2016 7.427 7.588 7.427 7.552 36,951 +0.21(+2.79%)
Apr 15, 2016 7.427 7.530 7.346 7.346 62,107 -0.05(-0.69%)
Apr 14, 2016 7.361 7.442 7.259 7.398 29,921 +0.03(+0.40%)
Apr 13, 2016 7.427 7.427 7.303 7.368 28,131 +0.02(+0.30%)
Apr 12, 2016 7.278 7.390 7.278 7.346 33,681 -0.04(-0.50%)
Apr 11, 2016 7.317 7.398 7.251 7.383 33,477 +0.07(+0.90%)
Apr 08, 2016 7.405 7.431 7.207 7.317 57,712 +0.01(+0.10%)
Apr 07, 2016 7.163 7.324 7.040 7.310 24,331 +0.18(+2.46%)
Apr 06, 2016 7.083 7.222 7.046 7.134 60,562 +0.02(+0.31%)
Apr 05, 2016 7.215 7.215 7.083 7.112 25,432 -0.11(-1.52%)
Apr 04, 2016 7.332 7.332 7.185 7.222 13,162 -0.05(-0.71%)
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.