Gladstone Land Corp (NQ: LAND )

14.43 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 9.553 9.731 9.553 9.634 96,975 +0.14(+1.45%)
Jul 30, 2018 9.415 9.618 9.399 9.496 102,365 +0.10(+1.04%)
Jul 27, 2018 9.521 9.942 9.375 9.399 146,493 -0.08(-0.86%)
Jul 26, 2018 9.521 9.642 9.440 9.480 111,119 +0.03(+0.34%)
Jul 25, 2018 9.415 9.513 9.407 9.448 79,147 +0.03(+0.34%)
Jul 24, 2018 9.545 9.326 9.415 99,334 +0.10(+1.04%)
Jul 23, 2018 9.342 9.375 9.212 9.318 181,475 +0.01(+0.09%)
Jul 20, 2018 9.423 9.496 9.269 9.310 248,920 -0.16(-1.71%)
Jul 19, 2018 9.326 9.545 9.318 9.472 156,587 +0.15(+1.60%)
Jul 18, 2018 9.509 9.509 9.210 9.323 312,971 -0.20(-2.12%)
Jul 17, 2018 9.622 9.694 9.500 9.525 113,865 -0.08(-0.84%)
Jul 16, 2018 9.751 9.763 9.331 9.606 233,652 -0.12(-1.20%)
Jul 13, 2018 9.929 9.719 9.723 55,709 -0.07(-0.70%)
Jul 12, 2018 9.824 9.824 9.719 9.791 105,397 -0.03(-0.33%)
Jul 11, 2018 9.977 9.977 9.791 9.824 161,888 -0.19(-1.86%)
Jul 10, 2018 10.04 10.07 9.864 10.01 97,045 -0.06(-0.56%)
Jul 09, 2018 10.18 10.18 10.05 10.07 79,026 -0.11(-1.11%)
Jul 06, 2018 10.28 10.28 10.13 10.18 84,626 -0.06(-0.55%)
Jul 05, 2018 10.17 10.25 10.05 10.24 73,779 +0.03(+0.32%)
Jul 03, 2018 10.20 10.20 10.20 0 +0.08(+0.80%)
Jul 02, 2018 10.21 10.23 10.03 10.12 59,902 -0.11(-1.10%)
Jun 29, 2018 10.22 10.28 10.15 10.24 62,891 -0.01(-0.08%)
Jun 28, 2018 10.19 10.28 10.19 10.24 74,851 +0.00(+0.00%)
Jun 27, 2018 10.28 10.30 10.20 10.24 87,007 -0.06(-0.55%)
Jun 26, 2018 10.25 10.35 10.20 10.30 160,253 +0.07(+0.71%)
Jun 25, 2018 10.15 10.30 10.12 10.23 140,612 -0.06(-0.55%)
Jun 22, 2018 10.10 10.30 9.985 10.28 1,809,692 +0.19(+1.92%)
Jun 21, 2018 10.28 10.32 10.02 10.09 274,071 -0.21(-2.04%)
Jun 20, 2018 10.32 10.37 10.25 10.30 153,013 -0.02(-0.16%)
Jun 19, 2018 10.28 10.36 10.23 10.32 202,864 +0.04(+0.42%)
Jun 18, 2018 10.26 10.30 10.06 10.27 126,473 +0.02(+0.24%)
Jun 15, 2018 10.26 10.17 10.25 134,530 -0.02(-0.16%)
Jun 14, 2018 10.18 10.28 10.11 10.26 220,732 +0.05(+0.47%)
Jun 13, 2018 10.28 10.30 10.09 10.22 399,762 -0.05(-0.47%)
Jun 12, 2018 10.16 10.28 10.12 10.26 49,585 +0.06(+0.55%)
Jun 11, 2018 10.27 10.30 10.07 10.21 197,145 -0.03(-0.31%)
Jun 08, 2018 10.34 10.36 10.14 10.24 77,607 -0.10(-0.93%)
Jun 07, 2018 10.36 10.39 10.30 10.34 47,664 -0.02(-0.16%)
Jun 06, 2018 10.35 10.39 10.32 10.35 52,222 -0.01(-0.08%)
Jun 05, 2018 10.27 10.38 10.26 10.36 61,431 +0.10(+0.94%)
Jun 04, 2018 10.22 10.32 10.22 10.26 88,696 -0.01(-0.08%)
Jun 01, 2018 10.30 10.39 10.24 10.27 75,038 +0.00(+0.00%)
May 31, 2018 10.43 10.47 10.26 10.27 55,518 -0.16(-1.54%)
May 30, 2018 10.43 10.47 10.39 10.43 91,443 +0.02(+0.23%)
May 29, 2018 10.28 10.45 10.26 10.41 111,659 +0.14(+1.33%)
May 25, 2018 10.27 10.27 10.27 0 +0.02(+0.16%)
May 24, 2018 10.29 10.29 10.25 10.26 74,307 -0.02(-0.24%)
May 23, 2018 10.23 10.30 10.23 10.28 61,350 +0.07(+0.71%)
May 22, 2018 10.29 10.29 10.18 10.21 85,487 -0.08(-0.78%)
May 21, 2018 10.30 10.39 10.22 10.29 143,717 +0.08(+0.82%)
May 18, 2018 10.31 10.40 10.19 10.21 48,918 -0.05(-0.47%)
May 17, 2018 10.29 10.34 10.20 10.25 48,323 +0.07(+0.71%)
May 16, 2018 10.51 10.53 10.15 10.18 69,489 -0.32(-3.06%)
May 15, 2018 10.12 10.55 10.03 10.50 206,284 +0.37(+3.64%)
May 14, 2018 10.25 10.25 10.04 10.13 69,050 -0.12(-1.17%)
May 11, 2018 10.25 10.39 10.19 10.25 73,493 +0.00(+0.00%)
May 10, 2018 10.22 10.30 10.11 10.25 103,060 +0.10(+1.03%)
May 09, 2018 9.908 10.18 9.876 10.15 47,391 -0.03(-0.32%)
May 08, 2018 10.12 10.24 10.00 10.18 59,651 +0.09(+0.87%)
May 07, 2018 10.09 10.23 10.07 10.09 53,089 +0.00(+0.00%)
May 04, 2018 10.03 10.13 10.03 10.09 31,301 +0.06(+0.64%)
May 03, 2018 10.03 10.12 10.00 10.03 30,787 -0.03(-0.32%)
May 02, 2018 10.12 10.19 9.973 10.06 49,024 -0.05(-0.48%)
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.