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 31, 2015 6.523 6.637 6.424 6.474 72,674 -0.02(-0.33%)
Aug 28, 2015 6.594 6.658 6.388 6.495 119,680 -0.13(-1.93%)
Aug 27, 2015 6.481 6.807 6.459 6.622 73,164 -0.15(-2.25%)
Aug 26, 2015 6.594 6.835 6.353 6.775 45,448 +0.25(+3.86%)
Aug 25, 2015 6.587 6.842 6.488 6.523 37,456 +0.13(+2.11%)
Aug 24, 2015 6.587 6.665 6.388 6.388 84,487 -0.35(-5.16%)
Aug 21, 2015 6.622 6.800 6.594 6.736 36,284 -0.05(-0.73%)
Aug 20, 2015 6.587 6.814 6.587 6.785 32,123 +0.16(+2.35%)
Aug 19, 2015 6.707 6.715 6.551 6.629 64,079 -0.03(-0.48%)
Aug 18, 2015 6.722 6.878 6.601 6.661 197,236 -0.08(-1.21%)
Aug 17, 2015 6.778 6.870 6.722 6.743 19,975 -0.04(-0.62%)
Aug 14, 2015 6.806 6.821 6.651 6.785 63,734 -0.03(-0.41%)
Aug 13, 2015 6.849 6.849 6.785 6.814 22,895 -0.02(-0.31%)
Aug 12, 2015 6.969 7.032 6.778 6.835 39,755 -0.16(-2.22%)
Aug 11, 2015 7.011 7.145 6.912 6.990 15,861 -0.02(-0.30%)
Aug 10, 2015 7.004 7.018 6.891 7.011 25,098 -0.01(-0.10%)
Aug 07, 2015 7.032 7.032 6.891 7.018 13,593 -0.01(-0.10%)
Aug 06, 2015 7.110 7.209 6.884 7.025 33,214 -0.08(-1.09%)
Aug 05, 2015 7.058 7.138 6.990 7.103 49,348 +0.16(+2.24%)
Aug 04, 2015 7.089 7.206 6.884 6.948 42,760 -0.09(-1.30%)
Aug 03, 2015 7.054 7.145 6.827 7.039 17,856 -0.04(-0.60%)
Jul 31, 2015 6.941 7.145 6.941 7.082 35,289 +0.19(+2.77%)
Jul 30, 2015 6.757 6.955 6.757 6.891 25,088 +0.11(+1.56%)
Jul 29, 2015 6.743 6.912 6.581 6.785 44,794 +0.06(+0.84%)
Jul 28, 2015 6.870 6.905 6.709 6.729 84,809 -0.16(-2.26%)
Jul 27, 2015 7.068 7.068 6.792 6.884 47,863 -0.18(-2.60%)
Jul 24, 2015 7.244 7.393 7.032 7.068 94,713 -0.23(-3.10%)
Jul 23, 2015 7.541 7.576 7.301 7.294 54,698 -0.30(-3.91%)
Jul 22, 2015 7.611 7.654 7.555 7.590 11,753 -0.04(-0.46%)
Jul 21, 2015 7.611 7.668 7.597 7.626 28,200 -0.02(-0.28%)
Jul 20, 2015 7.661 7.661 7.597 7.647 13,781 -0.01(-0.09%)
Jul 17, 2015 7.562 7.682 7.562 7.654 12,843 +0.09(+1.21%)
Jul 16, 2015 7.541 7.576 7.527 7.562 15,263 +0.02(+0.28%)
Jul 15, 2015 7.562 7.583 7.527 7.541 8,992 -0.03(-0.37%)
Jul 14, 2015 7.696 7.696 7.513 7.569 25,646 -0.15(-2.00%)
Jul 13, 2015 7.731 7.808 7.626 7.724 21,185 -0.01(-0.09%)
Jul 10, 2015 7.661 7.766 7.661 7.731 8,833 +0.10(+1.29%)
Jul 09, 2015 7.414 7.654 7.407 7.633 25,428 +0.25(+3.43%)
Jul 08, 2015 7.422 7.422 7.295 7.379 40,597 -0.05(-0.66%)
Jul 07, 2015 7.457 7.457 7.372 7.429 35,763 -0.03(-0.38%)
Jul 06, 2015 7.358 7.457 7.281 7.457 30,062 +0.10(+1.34%)
Jul 02, 2015 7.246 7.358 7.358 7.358 35,396 +0.09(+1.26%)
Jul 01, 2015 7.275 7.323 7.218 7.267 74,665 -0.01(-0.10%)
Jun 30, 2015 7.330 7.330 7.218 7.274 71,875 +0.02(+0.29%)
Jun 29, 2015 7.429 7.429 7.210 7.253 64,212 -0.19(-2.55%)
Jun 26, 2015 7.407 7.443 7.386 7.443 31,815 +0.06(+0.76%)
Jun 25, 2015 7.562 7.562 7.365 7.386 50,886 -0.18(-2.42%)
Jun 24, 2015 7.569 7.612 7.569 7.569 28,791 -0.03(-0.37%)
Jun 23, 2015 7.689 7.717 7.597 7.597 21,443 -0.11(-1.46%)
Jun 22, 2015 7.590 7.755 7.590 7.710 28,396 +0.08(+1.01%)
Jun 19, 2015 7.654 7.675 7.569 7.633 77,539 -0.04(-0.46%)
Jun 18, 2015 7.717 7.822 7.626 7.668 23,023 -0.04(-0.55%)
Jun 17, 2015 7.759 7.837 7.710 7.710 69,560 -0.01(-0.09%)
Jun 16, 2015 7.836 7.836 7.695 7.717 44,451 -0.06(-0.72%)
Jun 15, 2015 7.710 7.829 7.696 7.773 31,878 +0.06(+0.73%)
Jun 12, 2015 7.717 7.738 7.661 7.717 125,912 +0.00(+0.00%)
Jun 11, 2015 7.759 7.778 7.675 7.717 72,280 +0.00(+0.00%)
Jun 10, 2015 7.864 7.871 7.710 7.717 29,314 -0.20(-2.48%)
Jun 09, 2015 7.843 7.920 7.843 7.913 23,416 +0.08(+1.03%)
Jun 08, 2015 7.843 7.934 7.833 7.833 19,377 -0.07(-0.93%)
Jun 05, 2015 7.843 7.906 7.570 7.906 139,020 +0.06(+0.80%)
Jun 04, 2015 7.780 7.843 7.717 7.843 19,540 +0.04(+0.54%)
Jun 03, 2015 7.724 7.808 7.710 7.801 82,212 +0.09(+1.18%)
Jun 02, 2015 7.815 7.815 7.710 7.710 28,651 -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.