Gladstone Land Corp (NQ: LAND )

28.69 USD +0.55 (+1.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 12.33 12.36 12.36 12.36 8,600 -0.06(-0.48%)
Aug 28, 2014 12.36 12.49 12.03 12.42 19,770 +0.10(+0.81%)
Aug 27, 2014 12.28 12.48 12.25 12.32 12,586 +0.06(+0.49%)
Aug 26, 2014 12.21 12.37 12.25 12.26 10,137 +0.01(+0.08%)
Aug 25, 2014 12.36 12.36 12.25 12.25 10,810 -0.03(-0.24%)
Aug 22, 2014 12.34 12.42 12.31 12.28 11,384 -0.09(-0.73%)
Aug 21, 2014 12.34 12.38 12.28 12.37 17,151 -0.07(-0.56%)
Aug 20, 2014 12.41 12.41 12.19 12.44 13,411 -0.06(-0.48%)
Aug 19, 2014 12.51 12.51 12.32 12.50 9,107 +0.08(+0.64%)
Aug 18, 2014 12.70 12.71 12.22 12.42 22,210 -0.29(-2.28%)
Aug 15, 2014 12.77 12.55 12.50 12.71 25,374 +0.16(+1.27%)
Aug 14, 2014 12.80 12.83 12.55 12.55 25,767 -0.24(-1.88%)
Aug 13, 2014 12.55 12.77 12.55 12.79 24,552 +0.26(+2.08%)
Aug 12, 2014 12.60 12.74 12.50 12.53 17,404 -0.01(-0.08%)
Aug 11, 2014 12.42 12.77 12.42 12.54 18,052 +0.10(+0.80%)
Aug 08, 2014 12.48 12.55 12.25 12.44 13,918 -0.01(-0.08%)
Aug 07, 2014 12.40 12.50 12.40 12.45 5,148 -0.14(-1.11%)
Aug 06, 2014 12.56 12.73 12.24 12.59 18,972 +0.08(+0.64%)
Aug 05, 2014 12.50 12.85 12.30 12.51 40,865 +0.41(+3.39%)
Aug 04, 2014 12.35 12.35 12.07 12.10 28,000 -0.12(-0.98%)
Aug 01, 2014 12.21 12.33 12.00 12.22 38,874 +0.12(+0.99%)
Jul 31, 2014 12.27 12.30 12.10 12.10 46,556 +0.10(+0.83%)
Jul 30, 2014 12.14 12.28 11.99 12.00 26,190 -0.30(-2.44%)
Jul 29, 2014 12.15 12.30 12.00 12.30 24,255 +0.07(+0.57%)
Jul 28, 2014 12.35 12.35 11.95 12.23 20,418 +0.06(+0.49%)
Jul 25, 2014 12.00 12.38 12.00 12.17 18,928 -0.11(-0.90%)
Jul 24, 2014 12.59 12.59 12.09 12.28 19,775 -0.09(-0.73%)
Jul 23, 2014 12.37 12.50 12.17 12.37 19,918 +0.14(+1.14%)
Jul 22, 2014 11.96 12.35 11.96 12.23 23,401 +0.35(+2.95%)
Jul 21, 2014 12.12 12.12 11.68 11.88 32,986 -0.12(-1.00%)
Jul 18, 2014 12.08 13.16 11.57 12.00 79,336 -0.18(-1.48%)
Jul 17, 2014 12.47 13.02 11.95 12.18 41,406 -0.40(-3.18%)
Jul 16, 2014 12.92 12.92 12.28 12.58 18,124 -0.21(-1.64%)
Jul 15, 2014 13.05 13.05 12.50 12.79 15,166 -0.20(-1.54%)
Jul 14, 2014 13.11 13.16 12.76 12.99 10,015 -0.01(-0.08%)
Jul 11, 2014 13.25 13.25 12.99 13.00 14,267 -0.28(-2.11%)
Jul 10, 2014 12.95 13.32 12.95 13.28 14,566 +0.30(+2.31%)
Jul 09, 2014 13.20 13.22 12.96 12.98 7,073 -0.05(-0.40%)
Jul 08, 2014 13.13 13.31 12.68 13.03 21,507 -0.17(-1.28%)
Jul 07, 2014 13.35 13.35 13.00 13.20 15,128 -0.12(-0.90%)
Jul 03, 2014 13.35 13.32 13.32 13.32 3,500 +0.02(+0.15%)
Jul 02, 2014 13.12 13.35 12.97 13.30 10,316 +0.11(+0.83%)
Jul 01, 2014 12.94 13.34 12.94 13.19 19,579 +0.20(+1.54%)
Jun 30, 2014 12.79 13.10 12.72 12.99 22,589 +0.27(+2.12%)
Jun 27, 2014 12.92 12.92 12.47 12.72 6,099 +0.23(+1.84%)
Jun 26, 2014 12.78 13.00 12.35 12.49 13,035 -0.15(-1.20%)
Jun 25, 2014 12.85 12.87 12.63 12.64 2,738 -0.27(-2.08%)
Jun 24, 2014 12.77 13.47 12.66 12.91 18,825 +0.29(+2.30%)
Jun 23, 2014 12.79 12.92 12.61 12.62 9,555 -0.25(-1.94%)
Jun 20, 2014 12.62 12.87 12.55 12.87 9,007 +0.30(+2.39%)
Jun 19, 2014 12.52 12.95 12.52 12.57 11,513 +0.00(+0.00%)
Jun 18, 2014 12.43 13.32 12.43 12.57 38,160 +0.16(+1.29%)
Jun 17, 2014 11.84 12.63 11.84 12.41 19,986 +0.56(+4.73%)
Jun 16, 2014 11.74 12.00 11.68 11.85 11,239 +0.18(+1.54%)
Jun 13, 2014 11.25 11.75 11.25 11.67 19,910 +0.37(+3.27%)
Jun 12, 2014 11.31 11.37 11.21 11.30 29,978 +0.05(+0.44%)
Jun 11, 2014 11.26 11.40 11.20 11.25 14,662 +0.04(+0.36%)
Jun 10, 2014 11.25 11.25 11.21 11.21 11,285 +0.00(+0.00%)
Jun 06, 2014 11.51 11.51 11.21 11.21 14,035 -0.25(-2.18%)
Jun 05, 2014 11.22 11.80 11.01 11.46 22,695 +0.31(+2.78%)
Jun 04, 2014 11.21 11.56 11.10 11.15 23,631 +0.02(+0.18%)
Jun 03, 2014 10.78 11.70 10.78 11.13 31,448 -0.03(-0.27%)
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.