Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Land Corp (NQ: LAND )

12.69 +0.30 (+2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2013 10.65 10.69 10.56 10.56 0 -0.01(-0.12%)
Aug 29, 2013 10.44 10.86 10.40 10.58 0 +0.17(+1.66%)
Aug 28, 2013 10.60 10.62 10.40 10.40 0 -0.28(-2.58%)
Aug 27, 2013 10.63 10.69 10.49 10.68 0 +0.05(+0.48%)
Aug 26, 2013 10.67 10.69 10.60 10.63 0 -0.01(-0.06%)
Aug 23, 2013 10.62 10.81 10.62 10.63 0 -0.08(-0.72%)
Aug 22, 2013 10.65 10.84 10.59 10.71 0 +0.13(+1.21%)
Aug 21, 2013 10.65 10.88 10.58 10.58 0 +0.00(+0.00%)
Aug 20, 2013 10.88 10.88 10.56 10.58 0 -0.13(-1.20%)
Aug 19, 2013 10.49 10.94 10.49 10.71 0 +0.23(+2.20%)
Aug 16, 2013 10.58 10.64 10.41 10.48 0 -0.19(-1.79%)
Aug 15, 2013 10.60 10.76 10.46 10.67 68,368 -0.14(-1.29%)
Aug 14, 2013 10.70 10.81 10.36 10.81 0 +0.17(+1.61%)
Aug 13, 2013 10.66 10.73 10.36 10.64 84,814 +0.13(+1.21%)
Aug 12, 2013 10.35 10.66 10.34 10.51 30,853 +0.23(+2.29%)
Aug 09, 2013 10.54 10.76 10.28 10.28 25,270 -0.27(-2.53%)
Aug 08, 2013 10.25 10.54 10.25 10.54 36,358 +0.32(+3.11%)
Aug 07, 2013 9.960 10.25 9.960 10.23 25,619 +0.25(+2.48%)
Aug 06, 2013 9.953 10.07 9.864 9.979 61,759 +0.05(+0.51%)
Aug 05, 2013 10.04 10.19 9.928 9.928 38,320 -0.05(-0.51%)
Aug 02, 2013 10.02 10.07 9.979 9.979 45,527 +0.00(+0.00%)
Aug 01, 2013 10.14 10.28 9.979 9.979 38,658 -0.09(-0.88%)
Jul 31, 2013 10.18 10.21 10.07 10.07 0 -0.07(-0.69%)
Jul 30, 2013 10.17 10.21 10.08 10.14 0 +0.04(+0.38%)
Jul 29, 2013 10.17 10.41 10.05 10.10 0 -0.13(-1.24%)
Jul 26, 2013 10.09 10.23 10.01 10.23 0 +0.15(+1.45%)
Jul 25, 2013 10.30 10.30 10.05 10.08 0 -0.32(-3.11%)
Jul 24, 2013 10.26 10.42 10.13 10.40 0 +0.13(+1.24%)
Jul 23, 2013 10.16 10.28 10.02 10.28 0 +0.13(+1.32%)
Jul 22, 2013 10.41 10.42 10.14 10.14 0 -0.02(-0.19%)
Jul 19, 2013 10.42 10.47 10.16 10.16 0 -0.13(-1.23%)
Jul 18, 2013 10.44 10.48 10.29 10.29 0 +0.06(+0.56%)
Jul 17, 2013 10.42 10.44 10.23 10.23 39,109 -0.17(-1.65%)
Jul 16, 2013 10.42 10.42 10.26 10.40 0 -0.03(-0.30%)
Jul 15, 2013 10.50 10.59 10.28 10.44 0 -0.03(-0.30%)
Jul 12, 2013 10.21 10.75 10.16 10.47 0 +0.27(+2.68%)
Jul 11, 2013 10.34 10.59 10.19 10.19 0 -0.03(-0.31%)
Jul 10, 2013 10.44 10.48 10.16 10.23 0 -0.16(-1.53%)
Jul 09, 2013 10.49 10.49 10.11 10.39 0 +0.01(+0.06%)
Jul 08, 2013 10.31 10.42 10.16 10.38 0 +0.15(+1.49%)
Jul 05, 2013 10.39 10.39 10.16 10.23 0 -0.20(-1.89%)
Jul 03, 2013 10.51 10.51 10.36 10.42 0 -0.09(-0.85%)
Jul 02, 2013 10.67 10.67 10.32 10.51 0 -0.15(-1.43%)
Jul 01, 2013 10.77 11.08 10.55 10.66 0 -0.09(-0.83%)
Jun 28, 2013 10.58 10.83 10.58 10.75 43,808 +0.11(+1.01%)
Jun 26, 2013 10.89 11.06 10.64 10.65 0 -0.13(-1.18%)
Jun 25, 2013 10.58 10.80 10.39 10.77 0 +0.27(+2.54%)
Jun 24, 2013 10.49 10.80 10.40 10.51 0 +0.03(+0.30%)
Jun 21, 2013 10.36 11.53 10.35 10.47 42,522 +0.11(+1.10%)
Jun 20, 2013 10.55 10.62 10.36 10.36 0 -0.35(-3.26%)
Jun 19, 2013 10.93 10.93 10.54 10.71 0 -0.15(-1.35%)
Jun 18, 2013 10.55 10.96 10.51 10.86 0 +0.21(+1.97%)
Jun 17, 2013 10.65 10.88 10.64 10.65 0 +0.04(+0.36%)
Jun 14, 2013 10.59 10.77 10.45 10.61 0 +0.17(+1.64%)
Jun 13, 2013 10.44 10.58 10.21 10.44 22,052 +0.06(+0.61%)
Jun 12, 2013 10.48 10.51 10.16 10.37 42,852 +0.21(+2.06%)
Jun 11, 2013 10.39 10.45 10.04 10.16 34,652 -0.18(-1.72%)
Jun 10, 2013 10.59 10.59 10.10 10.34 0 -0.14(-1.33%)
Jun 07, 2013 10.16 10.94 10.00 10.48 0 +0.34(+3.38%)
Jun 06, 2013 10.16 10.32 10.13 10.14 0 +0.04(+0.38%)
Jun 05, 2013 10.07 10.35 10.07 10.10 0 +0.11(+1.08%)
Jun 04, 2013 10.04 10.16 9.985 9.991 0 -0.01(-0.13%)
Jun 03, 2013 9.794 10.16 9.794 10.00 53,681 +0.29(+3.01%)
May 31, 2013 10.16 10.16 9.528 9.712 32,307 -0.45(-4.44%)
May 30, 2013 10.12 10.32 10.12 10.16 0 +0.08(+0.76%)
May 29, 2013 10.40 10.40 9.991 10.09 39,801 -0.30(-2.93%)
May 28, 2013 10.86 10.86 10.35 10.39 40,470 -0.39(-3.65%)
May 24, 2013 10.73 10.86 10.64 10.79 0 +0.00(+0.00%)
May 23, 2013 10.80 10.92 10.77 10.79 0 -0.13(-1.16%)
May 22, 2013 10.81 10.96 10.80 10.91 0 +0.13(+1.24%)
May 21, 2013 10.64 10.87 10.64 10.78 0 +0.11(+1.01%)
May 20, 2013 10.64 10.89 10.33 10.67 0 +0.01(+0.06%)
May 17, 2013 10.64 10.67 10.54 10.66 0 +0.14(+1.33%)
May 16, 2013 10.64 10.64 10.29 10.52 29,549 -0.08(-0.78%)
May 15, 2013 10.55 10.61 10.11 10.61 0 +0.23(+2.20%)
May 13, 2013 10.33 10.61 10.32 10.38 0 +0.06(+0.55%)
May 10, 2013 10.28 10.48 10.26 10.32 0 +0.16(+1.56%)
May 09, 2013 10.16 10.31 10.11 10.16 0 +0.01(+0.06%)
May 08, 2013 10.16 10.26 10.11 10.16 0 +0.03(+0.25%)
May 07, 2013 10.16 10.23 10.05 10.13 0 +0.13(+1.27%)
May 06, 2013 10.16 10.27 9.813 10.00 0 -0.15(-1.50%)
May 03, 2013 10.35 10.23 9.667 10.16 0 -0.01(-0.06%)
May 02, 2013 10.12 10.44 10.07 10.16 0 +0.10(+0.95%)
May 01, 2013 10.50 10.60 9.998 10.07 0 -0.41(-3.94%)
Apr 30, 2013 10.23 10.54 10.07 10.48 0 +0.19(+1.85%)
Apr 29, 2013 10.80 10.80 10.06 10.29 71,495 -0.48(-4.48%)
Apr 26, 2013 10.80 10.80 10.53 10.77 23,204 -0.02(-0.18%)
Apr 25, 2013 10.82 11.24 10.57 10.79 75,721 +0.06(+0.59%)
Apr 24, 2013 10.79 10.94 10.66 10.73 0 -0.15(-1.40%)
Apr 23, 2013 10.94 10.96 10.58 10.88 23,083 -0.04(-0.41%)
Apr 22, 2013 10.72 11.06 10.54 10.93 37,465 +0.20(+1.84%)
Apr 19, 2013 11.23 11.23 10.67 10.73 40,555 -0.37(-3.37%)
Apr 18, 2013 11.19 11.19 10.86 11.10 31,323 -0.13(-1.13%)
Apr 17, 2013 11.16 11.44 11.13 11.23 78,879 +0.03(+0.28%)
Apr 16, 2013 11.59 11.59 11.13 11.20 83,819 +0.10(+0.92%)
Apr 15, 2013 10.86 11.90 10.86 11.10 126,083 +0.30(+2.77%)
Apr 12, 2013 10.67 11.12 10.67 10.80 33,203 +0.17(+1.61%)
Apr 11, 2013 10.54 10.83 10.54 10.63 54,100 +0.06(+0.60%)
Apr 10, 2013 10.32 10.60 10.32 10.56 90,024 +0.40(+3.94%)
Apr 09, 2013 10.19 10.52 10.10 10.16 24,733 -0.06(-0.56%)
Apr 08, 2013 10.19 10.26 10.01 10.22 6,099 -0.06(-0.56%)
Apr 05, 2013 9.925 10.65 9.909 10.28 34,315 +0.21(+2.08%)
Apr 04, 2013 10.07 10.16 9.909 10.07 5,327 +0.06(+0.63%)
Apr 03, 2013 10.15 10.29 10.00 10.00 247,353 -0.06(-0.63%)
Apr 02, 2013 9.998 10.13 9.909 10.07 40,736 +0.04(+0.38%)
Apr 01, 2013 9.915 10.05 9.667 10.03 49,833 +0.17(+1.74%)
Mar 28, 2013 9.547 10.05 9.515 9.858 58,525 +0.33(+3.47%)
Mar 27, 2013 9.769 9.769 9.483 9.528 13,043 -0.16(-1.64%)
Mar 26, 2013 9.763 9.763 9.585 9.686 6,769 -0.10(-1.04%)
Mar 25, 2013 9.775 9.788 9.655 9.788 4,408 +0.08(+0.85%)
Mar 22, 2013 9.794 9.794 9.686 9.705 7,632 +0.02(+0.19%)
Mar 21, 2013 9.693 9.871 9.617 9.687 41,572 -0.06(-0.58%)
Mar 20, 2013 9.782 9.782 9.636 9.744 22,537 +0.02(+0.20%)
Mar 19, 2013 9.712 9.782 9.686 9.724 9,621 +0.04(+0.39%)
Mar 18, 2013 9.686 9.702 9.623 9.686 14,592 +0.00(+0.00%)
Mar 15, 2013 9.750 9.782 9.686 9.686 26,129 -0.12(-1.23%)
Mar 14, 2013 9.629 9.807 9.629 9.807 23,987 +0.11(+1.11%)
Mar 13, 2013 9.744 9.813 9.686 9.699 32,403 -0.05(-0.52%)
Mar 12, 2013 9.807 9.807 9.731 9.750 8,887 -0.01(-0.13%)
Mar 11, 2013 9.801 9.801 9.686 9.763 14,089 -0.02(-0.19%)
Mar 08, 2013 9.763 9.782 9.750 9.782 33,334 +0.02(+0.20%)
Mar 07, 2013 9.750 9.769 9.655 9.763 84,572 +0.11(+1.12%)
Mar 06, 2013 9.686 9.718 9.597 9.655 192,253 -0.06(-0.65%)
Mar 05, 2013 9.641 9.763 9.559 9.718 126,990 +0.25(+2.62%)
Mar 04, 2013 9.578 9.718 9.464 9.470 15,274 -0.22(-2.23%)
Mar 01, 2013 9.464 9.699 9.464 9.686 15,526 +0.11(+1.19%)
Feb 28, 2013 9.528 9.572 9.369 9.572 21,505 +0.15(+1.62%)
Feb 27, 2013 9.382 9.528 9.369 9.420 27,852 -0.02(-0.20%)
Feb 26, 2013 9.521 9.763 9.401 9.439 104,155 -0.15(-1.59%)
Feb 22, 2013 9.464 9.591 9.369 9.591 26,825 +0.13(+1.34%)
Feb 21, 2013 9.483 9.515 9.343 9.464 15,350 -0.01(-0.07%)
Feb 20, 2013 9.769 9.769 9.470 9.470 20,156 -0.12(-1.26%)
Feb 19, 2013 9.553 9.648 9.470 9.591 50,364 +0.20(+2.10%)
Feb 15, 2013 9.566 9.572 9.394 9.394 29,727 -0.18(-1.86%)
Feb 14, 2013 9.546 9.572 9.546 9.572 16,480 +0.01(+0.07%)
Feb 13, 2013 9.572 9.572 9.528 9.566 30,530 -0.01(-0.07%)
Feb 12, 2013 9.832 9.832 9.521 9.572 32,587 +0.01(+0.07%)
Feb 11, 2013 9.521 9.591 9.479 9.566 69,670 +0.01(+0.07%)
Feb 08, 2013 9.210 9.591 9.210 9.559 44,024 +0.19(+2.03%)
Feb 07, 2013 9.559 9.559 9.242 9.369 35,817 -0.14(-1.47%)
Feb 06, 2013 9.026 9.528 9.026 9.509 21,970 -0.02(-0.20%)
Feb 04, 2013 9.540 9.591 9.521 9.528 53,078 +0.00(+0.00%)
Feb 01, 2013 9.521 9.674 8.892 9.528 168,144 +0.24(+2.53%)
Jan 31, 2013 9.464 9.521 9.204 9.293 79,117 -0.17(-1.81%)
Jan 30, 2013 9.528 9.642 9.367 9.464 547,921 -0.06(-0.67%)
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.