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 (%)
Aug 30, 2019 9.850 9.961 9.740 9.782 190,377 +0.02(+0.17%)
Aug 29, 2019 9.782 9.893 9.740 9.765 141,429 +0.01(+0.09%)
Aug 28, 2019 9.689 9.833 9.689 9.757 95,613 +0.07(+0.70%)
Aug 27, 2019 9.825 9.850 9.672 9.689 126,241 -0.11(-1.13%)
Aug 26, 2019 9.782 9.842 9.765 9.799 113,835 +0.03(+0.35%)
Aug 23, 2019 9.808 9.884 9.731 9.765 104,483 -0.05(-0.52%)
Aug 22, 2019 9.944 9.978 9.791 9.816 128,036 -0.12(-1.20%)
Aug 21, 2019 9.833 10.08 9.799 9.935 159,604 +0.13(+1.30%)
Aug 20, 2019 9.884 9.944 9.740 9.808 136,483 -0.07(-0.69%)
Aug 19, 2019 9.893 9.978 9.833 9.876 164,747 +0.02(+0.22%)
Aug 16, 2019 9.753 9.931 9.753 9.854 99,455 +0.10(+1.04%)
Aug 15, 2019 9.787 9.804 9.698 9.753 59,443 +0.02(+0.17%)
Aug 14, 2019 9.863 9.863 9.672 9.736 90,811 -0.16(-1.63%)
Aug 13, 2019 9.956 9.956 9.829 9.897 97,395 -0.05(-0.51%)
Aug 12, 2019 9.888 9.973 9.854 9.948 143,674 +0.05(+0.51%)
Aug 09, 2019 9.888 9.905 9.761 9.897 126,505 +0.01(+0.09%)
Aug 08, 2019 9.744 9.905 9.736 9.888 117,447 +0.12(+1.21%)
Aug 07, 2019 9.795 9.880 9.677 9.770 137,583 -0.03(-0.26%)
Aug 06, 2019 9.736 9.812 9.660 9.795 121,085 +0.08(+0.87%)
Aug 05, 2019 9.744 9.753 9.617 9.711 135,380 -0.08(-0.78%)
Aug 02, 2019 9.711 9.812 9.685 9.787 105,834 +0.08(+0.78%)
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.