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 (%)
Jul 31, 2014 8.346 8.366 8.230 8.230 68,444 +0.07(+0.83%)
Jul 30, 2014 8.258 8.353 8.156 8.162 38,503 -0.20(-2.44%)
Jul 29, 2014 8.264 8.366 8.162 8.366 35,658 +0.05(+0.57%)
Jul 28, 2014 8.400 8.400 8.130 8.319 30,017 +0.04(+0.49%)
Jul 25, 2014 8.162 8.421 8.162 8.278 27,827 -0.07(-0.90%)
Jul 24, 2014 8.564 8.564 8.224 8.353 29,072 -0.06(-0.73%)
Jul 23, 2014 8.414 8.503 8.278 8.414 29,282 +0.12(+1.39%)
Jul 22, 2014 8.115 8.380 8.115 8.298 34,487 +0.24(+2.95%)
Jul 21, 2014 8.224 8.224 7.925 8.061 48,613 -0.08(-1.00%)
Jul 18, 2014 8.197 8.929 7.848 8.142 116,923 -0.12(-1.48%)
Jul 17, 2014 8.461 8.834 8.108 8.265 61,022 -0.27(-3.18%)
Jul 16, 2014 8.767 8.767 8.332 8.536 26,710 -0.14(-1.64%)
Jul 15, 2014 8.855 8.855 8.482 8.678 22,351 -0.14(-1.54%)
Jul 14, 2014 8.896 8.928 8.658 8.814 14,759 -0.01(-0.08%)
Jul 11, 2014 8.991 8.991 8.811 8.821 21,026 -0.19(-2.11%)
Jul 10, 2014 8.787 9.038 8.787 9.011 21,466 +0.20(+2.31%)
Jul 09, 2014 8.958 8.969 8.794 8.807 10,423 -0.03(-0.40%)
Jul 08, 2014 8.909 9.031 8.604 8.842 31,696 -0.11(-1.28%)
Jul 07, 2014 9.058 9.058 8.821 8.957 22,295 -0.08(-0.90%)
Jul 03, 2014 9.058 9.038 9.038 9.038 5,158 +0.01(+0.15%)
Jul 02, 2014 8.902 9.058 8.801 9.024 15,203 +0.07(+0.83%)
Jul 01, 2014 8.780 9.052 8.780 8.950 28,854 +0.14(+1.54%)
Jun 30, 2014 8.678 8.889 8.631 8.814 33,290 +0.18(+2.12%)
Jun 27, 2014 8.767 8.767 8.461 8.631 8,988 +0.16(+1.84%)
Jun 26, 2014 8.672 8.821 8.380 8.475 19,210 -0.10(-1.20%)
Jun 25, 2014 8.719 8.733 8.570 8.578 4,035 -0.18(-2.08%)
Jun 24, 2014 8.665 9.140 8.590 8.760 27,743 +0.20(+2.30%)
Jun 23, 2014 8.678 8.767 8.556 8.563 14,081 -0.17(-1.94%)
Jun 20, 2014 8.563 8.733 8.516 8.733 13,274 +0.20(+2.39%)
Jun 19, 2014 8.495 8.787 8.495 8.529 16,967 +0.00(+0.00%)
Jun 18, 2014 8.434 9.038 8.434 8.529 56,239 +0.11(+1.29%)
Jun 17, 2014 8.034 8.570 8.034 8.421 29,454 +0.40(+4.99%)
Jun 16, 2014 7.946 8.122 7.902 8.020 16,605 +0.12(+1.54%)
Jun 13, 2014 7.614 7.952 7.614 7.898 29,417 +0.25(+3.27%)
Jun 12, 2014 7.655 7.699 7.587 7.648 44,292 +0.03(+0.44%)
Jun 11, 2014 7.621 7.714 7.580 7.614 21,663 +0.03(+0.36%)
Jun 10, 2014 7.614 7.614 7.587 7.587 16,673 +0.00(+0.00%)
Jun 06, 2014 7.790 7.790 7.587 7.587 20,736 -0.17(-2.18%)
Jun 05, 2014 7.594 7.986 7.452 7.756 33,532 +0.21(+2.78%)
Jun 04, 2014 7.587 7.824 7.513 7.546 34,915 +0.01(+0.18%)
Jun 03, 2014 7.296 7.916 7.296 7.533 46,464 -0.02(-0.27%)
Jun 02, 2014 7.926 7.926 7.506 7.553 20,716 -0.01(-0.18%)
May 30, 2014 7.709 7.773 7.567 7.567 13,403 -0.12(-1.58%)
May 29, 2014 7.682 7.986 7.513 7.689 66,149 -0.11(-1.39%)
May 28, 2014 7.574 7.865 7.574 7.797 13,826 +0.22(+2.86%)
May 27, 2014 7.885 7.885 7.465 7.580 32,514 -0.30(-3.78%)
May 23, 2014 7.614 7.878 7.878 7.878 12,706 +0.39(+5.24%)
May 22, 2014 7.452 7.621 7.452 7.486 21,536 +0.03(+0.36%)
May 21, 2014 7.546 7.608 7.391 7.458 38,626 -0.12(-1.61%)
May 20, 2014 7.716 7.777 7.425 7.580 44,842 -0.12(-1.50%)
May 19, 2014 7.601 7.777 7.492 7.695 31,995 +0.02(+0.26%)
May 16, 2014 7.838 7.884 7.614 7.675 36,847 -0.14(-1.73%)
May 15, 2014 7.864 7.898 7.743 7.810 27,705 -0.09(-1.11%)
May 14, 2014 7.972 8.053 7.797 7.898 35,956 -0.08(-1.02%)
May 13, 2014 7.918 8.053 7.824 7.979 21,780 +0.16(+1.98%)
May 12, 2014 7.878 8.229 7.824 7.824 31,694 +0.03(+0.43%)
May 09, 2014 7.952 7.952 7.615 7.790 57,423 -0.12(-1.54%)
May 08, 2014 8.026 8.148 7.878 7.912 42,842 -0.09(-1.18%)
May 07, 2014 8.209 8.479 7.945 8.006 96,618 -0.14(-1.66%)
May 06, 2014 8.530 8.530 8.128 8.141 25,371 -0.33(-3.90%)
May 05, 2014 8.465 8.675 8.131 8.472 64,081 +0.09(+1.13%)
May 02, 2014 8.101 8.377 8.101 8.377 24,100 +0.26(+3.16%)
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.