Gladstone Land Corp (NQ: LAND )

28.70 USD -1.62 (-5.36%)
Streaming Delayed Price Updated: 3:30 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 13.70 13.70 13.70 0 +0.15(+1.11%)
Aug 30, 2018 13.43 13.59 13.39 13.55 61,276 +0.12(+0.89%)
Aug 29, 2018 13.46 13.50 13.34 13.43 62,915 -0.02(-0.15%)
Aug 28, 2018 13.31 13.48 13.30 13.45 65,378 +0.14(+1.05%)
Aug 27, 2018 13.35 13.35 13.20 13.31 75,195 +0.03(+0.23%)
Aug 24, 2018 13.30 13.39 13.24 13.28 72,300 +0.01(+0.08%)
Aug 23, 2018 13.23 13.38 13.18 13.27 104,146 +0.04(+0.30%)
Aug 22, 2018 13.39 13.39 13.15 13.23 105,522 -0.15(-1.12%)
Aug 21, 2018 13.17 13.39 13.16 13.38 90,285 +0.19(+1.44%)
Aug 20, 2018 13.22 13.27 13.14 13.19 75,118 -0.03(-0.23%)
Aug 17, 2018 13.13 13.25 13.07 13.22 74,800 +0.11(+0.84%)
Aug 16, 2018 12.99 13.13 12.86 13.11 78,986 +0.17(+1.31%)
Aug 15, 2018 13.05 13.30 12.87 12.94 149,007 -0.10(-0.77%)
Aug 14, 2018 12.95 13.05 12.90 13.04 118,585 +0.15(+1.16%)
Aug 13, 2018 12.72 12.91 12.65 12.89 121,646 +0.37(+2.96%)
Aug 10, 2018 12.37 12.57 12.34 12.52 86,200 +0.12(+0.97%)
Aug 09, 2018 12.82 12.87 12.35 12.40 251,282 -0.41(-3.20%)
Aug 08, 2018 12.90 12.95 12.77 12.81 137,956 -0.10(-0.77%)
Aug 07, 2018 13.03 13.03 12.70 12.91 245,651 +0.01(+0.08%)
Aug 06, 2018 12.20 13.13 12.17 12.90 576,444 +1.09(+9.23%)
Aug 03, 2018 11.87 11.97 11.73 11.81 101,700 -0.07(-0.59%)
Aug 02, 2018 11.80 11.95 11.80 11.88 103,385 +0.07(+0.59%)
Aug 01, 2018 11.88 11.88 11.69 11.81 55,537 -0.07(-0.59%)
Jul 31, 2018 11.78 12.00 11.78 11.88 78,643 +0.17(+1.45%)
Jul 30, 2018 11.61 11.86 11.59 11.71 83,014 +0.12(+1.04%)
Jul 27, 2018 11.74 12.26 11.56 11.59 118,800 -0.10(-0.86%)
Jul 26, 2018 11.74 11.89 11.64 11.69 90,113 +0.04(+0.34%)
Jul 25, 2018 11.61 11.73 11.60 11.65 64,185 +0.04(+0.34%)
Jul 24, 2018 11.77 11.50 11.61 80,556 +0.12(+1.04%)
Jul 23, 2018 11.52 11.56 11.36 11.49 147,169 +0.01(+0.09%)
Jul 20, 2018 11.62 11.71 11.43 11.48 201,864 -0.20(-1.71%)
Jul 19, 2018 11.50 11.77 11.49 11.68 126,986 +0.14(+1.21%)
Jul 18, 2018 11.77 11.77 11.40 11.54 252,839 -0.25(-2.12%)
Jul 17, 2018 11.91 12.00 11.76 11.79 91,988 -0.10(-0.84%)
Jul 16, 2018 12.07 12.09 11.55 11.89 188,760 -0.14(-1.20%)
Jul 13, 2018 12.29 12.03 12.04 45,006 -0.08(-0.70%)
Jul 12, 2018 12.16 12.16 12.03 12.12 85,147 -0.04(-0.33%)
Jul 11, 2018 12.35 12.35 12.12 12.16 130,784 -0.23(-1.86%)
Jul 10, 2018 12.43 12.46 12.21 12.39 78,400 -0.07(-0.56%)
Jul 09, 2018 12.60 12.60 12.44 12.46 63,843 -0.14(-1.11%)
Jul 06, 2018 12.73 12.73 12.54 12.60 68,367 -0.07(-0.55%)
Jul 05, 2018 12.59 12.69 12.44 12.67 59,604 +0.04(+0.32%)
Jul 03, 2018 12.63 12.63 12.63 0 +0.10(+0.80%)
Jul 02, 2018 12.64 12.66 12.41 12.53 48,393 -0.14(-1.10%)
Jun 29, 2018 12.65 12.72 12.56 12.67 50,808 -0.01(-0.08%)
Jun 28, 2018 12.61 12.73 12.61 12.68 60,470 +0.00(+0.00%)
Jun 27, 2018 12.72 12.75 12.62 12.68 70,290 -0.07(-0.55%)
Jun 26, 2018 12.69 12.81 12.62 12.75 129,463 +0.09(+0.71%)
Jun 25, 2018 12.57 12.75 12.53 12.66 113,596 -0.07(-0.55%)
Jun 22, 2018 12.50 12.75 12.36 12.73 1,461,987 +0.24(+1.92%)
Jun 21, 2018 12.72 12.78 12.40 12.49 221,413 -0.26(-2.04%)
Jun 20, 2018 12.77 12.84 12.69 12.75 123,614 -0.02(-0.16%)
Jun 19, 2018 12.72 12.82 12.66 12.77 163,887 +0.01(+0.08%)
Jun 18, 2018 12.75 12.79 12.50 12.76 101,821 +0.03(+0.24%)
Jun 15, 2018 12.75 12.63 12.73 108,308 -0.02(-0.16%)
Jun 14, 2018 12.65 12.77 12.56 12.75 177,707 +0.06(+0.47%)
Jun 13, 2018 12.77 12.80 12.53 12.69 321,840 -0.06(-0.47%)
Jun 12, 2018 12.62 12.77 12.57 12.75 39,920 +0.07(+0.55%)
Jun 11, 2018 12.76 12.80 12.51 12.68 158,718 -0.04(-0.31%)
Jun 08, 2018 12.84 12.87 12.60 12.72 62,480 -0.12(-0.93%)
Jun 07, 2018 12.87 12.90 12.80 12.84 38,374 -0.02(-0.16%)
Jun 06, 2018 12.85 12.90 12.82 12.86 42,043 -0.01(-0.08%)
Jun 05, 2018 12.76 12.89 12.74 12.87 49,457 +0.12(+0.94%)
Jun 04, 2018 12.69 12.82 12.69 12.75 71,408 -0.01(-0.08%)
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.