Gladstone Land Corp (NQ: LAND )

28.14 USD -0.74 (-2.56%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 13.85 13.99 13.85 13.92 58,540 +0.11(+0.80%)
Aug 30, 2017 13.63 13.94 13.60 13.81 67,664 +0.22(+1.62%)
Aug 29, 2017 13.62 13.82 13.34 13.59 60,055 -0.01(-0.07%)
Aug 28, 2017 13.48 13.65 13.33 13.60 42,744 +0.10(+0.74%)
Aug 25, 2017 13.48 13.55 13.47 13.50 54,227 +0.02(+0.15%)
Aug 24, 2017 13.41 13.50 13.31 13.48 38,253 +0.09(+0.67%)
Aug 23, 2017 13.29 13.48 13.25 13.39 74,816 +0.06(+0.45%)
Aug 22, 2017 13.46 13.53 13.25 13.33 36,789 -0.07(-0.52%)
Aug 21, 2017 13.59 13.60 13.22 13.40 70,984 -0.19(-1.40%)
Aug 18, 2017 13.47 13.71 13.26 13.59 105,181 +0.12(+0.89%)
Aug 17, 2017 13.70 13.79 13.45 13.47 77,627 -0.21(-1.54%)
Aug 16, 2017 13.65 13.75 13.56 13.68 79,025 +0.08(+0.59%)
Aug 15, 2017 13.81 13.85 13.50 13.60 95,175 -0.21(-1.52%)
Aug 14, 2017 13.70 13.81 13.52 13.81 167,358 +0.26(+1.92%)
Aug 11, 2017 13.50 13.64 13.21 13.55 144,368 +0.30(+2.26%)
Aug 10, 2017 13.30 13.89 13.00 13.25 169,052 +0.09(+0.68%)
Aug 09, 2017 13.99 13.99 12.69 13.16 232,778 +0.36(+2.81%)
Aug 08, 2017 13.00 13.10 12.65 12.80 247,189 -0.05(-0.39%)
Aug 07, 2017 13.00 14.09 12.53 12.85 529,463 +0.95(+7.98%)
Aug 04, 2017 11.88 11.90 11.75 11.90 41,228 +0.02(+0.17%)
Aug 03, 2017 11.98 12.07 11.88 11.88 25,454 -0.11(-0.92%)
Aug 02, 2017 12.02 12.05 11.94 11.99 12,902 -0.06(-0.50%)
Aug 01, 2017 12.10 12.10 11.92 12.05 97,509 -0.04(-0.33%)
Jul 31, 2017 12.05 12.10 11.91 12.09 34,207 +0.10(+0.83%)
Jul 28, 2017 11.94 12.13 11.91 11.99 24,312 -0.02(-0.17%)
Jul 27, 2017 11.96 12.14 11.85 12.01 49,836 +0.02(+0.17%)
Jul 26, 2017 11.69 11.99 11.69 11.99 67,295 +0.31(+2.65%)
Jul 25, 2017 11.79 11.79 11.68 11.68 46,344 -0.05(-0.43%)
Jul 24, 2017 11.76 11.81 11.68 11.73 87,590 +0.03(+0.26%)
Jul 21, 2017 11.75 11.75 11.66 11.70 25,889 -0.02(-0.17%)
Jul 20, 2017 11.74 11.78 11.63 11.72 43,052 +0.00(+0.00%)
Jul 19, 2017 11.79 11.79 11.70 11.72 39,695 -0.06(-0.51%)
Jul 18, 2017 11.70 11.87 11.67 11.78 44,007 +0.10(+0.86%)
Jul 17, 2017 11.57 11.70 11.57 11.68 21,583 +0.16(+1.39%)
Jul 14, 2017 11.53 11.61 11.50 11.52 34,012 -0.05(-0.43%)
Jul 13, 2017 11.50 11.59 11.45 11.57 24,419 +0.07(+0.61%)
Jul 12, 2017 11.49 11.66 11.45 11.50 31,056 +0.08(+0.70%)
Jul 11, 2017 11.45 11.56 11.32 11.42 35,594 -0.01(-0.09%)
Jul 10, 2017 11.52 11.74 11.30 11.43 45,055 -0.10(-0.87%)
Jul 07, 2017 11.40 11.53 11.26 11.53 22,838 +0.15(+1.32%)
Jul 06, 2017 11.68 11.68 11.40 11.38 39,470 -0.27(-2.32%)
Jul 05, 2017 11.88 11.88 11.55 11.65 42,190 -0.19(-1.60%)
Jul 03, 2017 11.81 11.98 11.68 11.84 41,316 +0.17(+1.46%)
Jun 30, 2017 11.52 11.78 11.46 11.67 62,943 +0.15(+1.30%)
Jun 29, 2017 11.31 11.52 11.26 11.52 54,816 +0.24(+2.13%)
Jun 28, 2017 11.43 11.58 11.27 11.28 54,129 -0.13(-1.14%)
Jun 27, 2017 11.55 11.58 11.33 11.41 41,601 -0.14(-1.20%)
Jun 26, 2017 11.39 11.55 11.39 11.55 58,293 +0.16(+1.39%)
Jun 23, 2017 11.37 11.39 11.34 11.39 55,253 +0.01(+0.09%)
Jun 22, 2017 11.29 11.40 11.22 11.38 44,448 +0.13(+1.16%)
Jun 21, 2017 11.29 11.35 11.21 11.25 27,299 -0.04(-0.35%)
Jun 20, 2017 11.15 11.36 11.15 11.29 37,927 +0.10(+0.89%)
Jun 19, 2017 11.10 11.30 11.10 11.19 30,938 -0.08(-0.71%)
Jun 16, 2017 11.37 11.39 11.25 11.27 55,952 -0.08(-0.70%)
Jun 15, 2017 11.35 11.40 11.25 11.35 47,443 +0.01(+0.09%)
Jun 14, 2017 11.35 11.40 11.27 11.34 47,493 +0.00(+0.00%)
Jun 13, 2017 11.35 11.35 11.21 11.34 22,736 -0.01(-0.09%)
Jun 12, 2017 11.20 11.35 11.15 11.35 25,425 +0.20(+1.79%)
Jun 09, 2017 11.29 11.30 11.10 11.15 43,312 -0.16(-1.41%)
Jun 08, 2017 11.35 11.35 11.26 11.31 20,510 +0.01(+0.09%)
Jun 07, 2017 11.34 11.35 11.29 11.30 15,798 +0.03(+0.27%)
Jun 06, 2017 11.25 11.35 11.25 11.27 28,616 -0.04(-0.35%)
Jun 05, 2017 11.35 11.35 11.16 11.31 29,598 +0.03(+0.27%)
Jun 02, 2017 11.26 11.35 11.26 11.28 19,466 +0.01(+0.09%)
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.