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 (%)
Aug 31, 2015 6.524 6.637 6.425 6.474 72,666 -0.02(-0.33%)
Aug 28, 2015 6.595 6.659 6.389 6.495 119,668 -0.13(-1.93%)
Aug 27, 2015 6.481 6.807 6.460 6.623 73,156 -0.15(-2.25%)
Aug 26, 2015 6.595 6.836 6.354 6.776 45,444 +0.25(+3.86%)
Aug 25, 2015 6.588 6.843 6.488 6.524 37,452 +0.13(+2.11%)
Aug 24, 2015 6.588 6.666 6.389 6.389 84,478 -0.35(-5.16%)
Aug 21, 2015 6.623 6.800 6.595 6.737 36,280 -0.05(-0.73%)
Aug 20, 2015 6.588 6.814 6.588 6.786 32,120 +0.16(+2.35%)
Aug 19, 2015 6.708 6.715 6.552 6.630 64,073 -0.03(-0.48%)
Aug 18, 2015 6.722 6.878 6.602 6.662 197,215 -0.08(-1.21%)
Aug 17, 2015 6.779 6.871 6.722 6.744 19,973 -0.04(-0.62%)
Aug 14, 2015 6.807 6.821 6.652 6.786 63,728 -0.03(-0.41%)
Aug 13, 2015 6.850 6.850 6.786 6.814 22,893 -0.02(-0.31%)
Aug 12, 2015 6.970 7.033 6.779 6.835 39,751 -0.16(-2.22%)
Aug 11, 2015 7.012 7.146 6.913 6.991 15,859 -0.02(-0.30%)
Aug 10, 2015 7.005 7.019 6.892 7.012 25,095 -0.01(-0.10%)
Aug 07, 2015 7.033 7.033 6.892 7.019 13,592 -0.01(-0.10%)
Aug 06, 2015 7.111 7.210 6.885 7.026 33,211 -0.08(-1.09%)
Aug 05, 2015 7.059 7.139 6.991 7.104 49,342 +0.16(+2.24%)
Aug 04, 2015 7.090 7.207 6.885 6.948 42,756 -0.09(-1.30%)
Aug 03, 2015 7.054 7.146 6.828 7.040 17,854 -0.04(-0.60%)
Jul 31, 2015 6.941 7.146 6.941 7.083 35,286 +0.19(+2.77%)
Jul 30, 2015 6.758 6.955 6.758 6.892 25,085 +0.11(+1.56%)
Jul 29, 2015 6.744 6.913 6.581 6.786 44,789 +0.06(+0.84%)
Jul 28, 2015 6.871 6.906 6.709 6.730 84,800 -0.16(-2.26%)
Jul 27, 2015 7.068 7.068 6.793 6.885 47,858 -0.18(-2.60%)
Jul 24, 2015 7.245 7.393 7.033 7.068 94,703 -0.23(-3.10%)
Jul 23, 2015 7.542 7.577 7.301 7.294 54,692 -0.30(-3.91%)
Jul 22, 2015 7.612 7.655 7.556 7.591 11,752 -0.04(-0.46%)
Jul 21, 2015 7.612 7.669 7.598 7.626 28,197 -0.02(-0.28%)
Jul 20, 2015 7.662 7.662 7.598 7.647 13,780 -0.01(-0.09%)
Jul 17, 2015 7.563 7.683 7.563 7.654 12,842 +0.09(+1.21%)
Jul 16, 2015 7.542 7.577 7.528 7.563 15,261 +0.02(+0.28%)
Jul 15, 2015 7.563 7.584 7.528 7.542 8,991 -0.03(-0.37%)
Jul 14, 2015 7.697 7.697 7.514 7.570 25,643 -0.15(-2.00%)
Jul 13, 2015 7.732 7.809 7.626 7.725 21,182 -0.01(-0.09%)
Jul 10, 2015 7.661 7.767 7.661 7.732 8,832 +0.10(+1.29%)
Jul 09, 2015 7.415 7.654 7.408 7.633 25,425 +0.25(+3.43%)
Jul 08, 2015 7.422 7.422 7.296 7.380 40,593 -0.05(-0.66%)
Jul 07, 2015 7.457 7.457 7.373 7.429 35,759 -0.03(-0.38%)
Jul 06, 2015 7.359 7.457 7.282 7.457 30,059 +0.10(+1.34%)
Jul 02, 2015 7.246 7.359 7.359 7.359 35,392 +0.09(+1.26%)
Jul 01, 2015 7.275 7.324 7.218 7.268 74,657 -0.01(-0.10%)
Jun 30, 2015 7.331 7.331 7.218 7.275 71,868 +0.02(+0.29%)
Jun 29, 2015 7.429 7.429 7.211 7.253 64,205 -0.19(-2.55%)
Jun 26, 2015 7.408 7.443 7.387 7.443 31,812 +0.06(+0.76%)
Jun 25, 2015 7.563 7.563 7.366 7.387 50,881 -0.18(-2.42%)
Jun 24, 2015 7.570 7.613 7.570 7.570 28,788 -0.03(-0.37%)
Jun 23, 2015 7.690 7.718 7.598 7.598 21,441 -0.11(-1.46%)
Jun 22, 2015 7.591 7.756 7.591 7.711 28,393 +0.08(+1.01%)
Jun 19, 2015 7.654 7.676 7.570 7.633 77,531 -0.04(-0.46%)
Jun 18, 2015 7.718 7.823 7.626 7.669 23,020 -0.04(-0.55%)
Jun 17, 2015 7.760 7.837 7.711 7.711 69,552 -0.01(-0.09%)
Jun 16, 2015 7.837 7.837 7.696 7.718 44,446 -0.06(-0.72%)
Jun 15, 2015 7.711 7.830 7.697 7.774 31,875 +0.06(+0.73%)
Jun 12, 2015 7.718 7.739 7.662 7.718 125,899 +0.00(+0.00%)
Jun 11, 2015 7.760 7.778 7.676 7.718 72,273 +0.00(+0.00%)
Jun 10, 2015 7.865 7.872 7.711 7.718 29,311 -0.20(-2.48%)
Jun 09, 2015 7.844 7.921 7.844 7.914 23,414 +0.08(+1.03%)
Jun 08, 2015 7.844 7.935 7.833 7.833 19,375 -0.07(-0.93%)
Jun 05, 2015 7.844 7.907 7.571 7.907 139,005 +0.06(+0.80%)
Jun 04, 2015 7.781 7.844 7.718 7.844 19,538 +0.04(+0.54%)
Jun 03, 2015 7.725 7.809 7.711 7.802 82,203 +0.09(+1.18%)
Jun 02, 2015 7.816 7.816 7.711 7.711 28,648 -0.08(-0.99%)
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.