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 30, 2019 9.850 9.961 9.740 9.782 190,377 +0.02(+0.17%)
Aug 29, 2019 9.782 9.893 9.740 9.765 141,429 +0.01(+0.09%)
Aug 28, 2019 9.689 9.833 9.689 9.757 95,613 +0.07(+0.70%)
Aug 27, 2019 9.825 9.850 9.672 9.689 126,241 -0.11(-1.13%)
Aug 26, 2019 9.782 9.842 9.765 9.799 113,835 +0.03(+0.35%)
Aug 23, 2019 9.808 9.884 9.731 9.765 104,483 -0.05(-0.52%)
Aug 22, 2019 9.944 9.978 9.791 9.816 128,036 -0.12(-1.20%)
Aug 21, 2019 9.833 10.08 9.799 9.935 159,604 +0.13(+1.30%)
Aug 20, 2019 9.884 9.944 9.740 9.808 136,483 -0.07(-0.69%)
Aug 19, 2019 9.893 9.978 9.833 9.876 164,747 +0.02(+0.22%)
Aug 16, 2019 9.753 9.931 9.753 9.854 99,455 +0.10(+1.04%)
Aug 15, 2019 9.787 9.804 9.698 9.753 59,443 +0.02(+0.17%)
Aug 14, 2019 9.863 9.863 9.672 9.736 90,811 -0.16(-1.63%)
Aug 13, 2019 9.956 9.956 9.829 9.897 97,395 -0.05(-0.51%)
Aug 12, 2019 9.888 9.973 9.854 9.948 143,674 +0.05(+0.51%)
Aug 09, 2019 9.888 9.905 9.761 9.897 126,505 +0.01(+0.09%)
Aug 08, 2019 9.744 9.905 9.736 9.888 117,447 +0.12(+1.21%)
Aug 07, 2019 9.795 9.880 9.677 9.770 137,583 -0.03(-0.26%)
Aug 06, 2019 9.736 9.812 9.660 9.795 121,085 +0.08(+0.87%)
Aug 05, 2019 9.744 9.753 9.617 9.711 135,380 -0.08(-0.78%)
Aug 02, 2019 9.711 9.812 9.685 9.787 105,834 +0.08(+0.78%)
Aug 01, 2019 9.728 9.812 9.711 9.711 98,347 -0.02(-0.17%)
Jul 31, 2019 9.804 9.846 9.711 9.728 133,979 -0.09(-0.95%)
Jul 30, 2019 9.651 9.821 9.643 9.821 87,451 +0.19(+1.93%)
Jul 29, 2019 9.753 9.838 9.626 9.634 123,496 -0.11(-1.13%)
Jul 26, 2019 9.719 9.778 9.702 9.744 51,854 +0.05(+0.52%)
Jul 25, 2019 9.880 9.880 9.694 9.694 80,764 -0.14(-1.38%)
Jul 24, 2019 9.744 9.863 9.677 9.829 82,072 +0.08(+0.87%)
Jul 23, 2019 9.702 9.763 9.660 9.744 69,037 +0.08(+0.88%)
Jul 22, 2019 9.592 9.736 9.584 9.660 102,324 +0.07(+0.71%)
Jul 19, 2019 9.685 9.728 9.584 9.592 145,285 -0.13(-1.35%)
Jul 18, 2019 9.673 9.740 9.631 9.723 79,428 +0.06(+0.61%)
Jul 17, 2019 9.867 9.883 9.622 9.664 151,307 -0.19(-1.88%)
Jul 16, 2019 9.875 9.892 9.833 9.850 95,062 -0.03(-0.26%)
Jul 15, 2019 9.824 9.883 9.782 9.875 176,419 +0.04(+0.43%)
Jul 12, 2019 9.690 9.867 9.690 9.833 134,234 +0.14(+1.48%)
Jul 11, 2019 9.824 9.824 9.664 9.690 140,615 -0.15(-1.54%)
Jul 10, 2019 9.749 9.850 9.732 9.841 95,398 +0.07(+0.69%)
Jul 09, 2019 9.816 9.816 9.740 9.774 81,284 -0.05(-0.52%)
Jul 08, 2019 9.816 9.858 9.782 9.824 78,413 +0.02(+0.17%)
Jul 05, 2019 9.850 9.850 9.732 9.808 203,011 -0.05(-0.51%)
Jul 03, 2019 9.765 9.858 9.647 9.858 112,533 +0.14(+1.48%)
Jul 02, 2019 9.723 9.765 9.588 9.715 176,615 +0.00(+0.00%)
Jul 01, 2019 9.774 9.816 9.614 9.715 195,737 -0.01(-0.09%)
Jun 28, 2019 9.631 9.757 9.631 9.723 438,039 +0.08(+0.87%)
Jun 27, 2019 9.580 9.639 9.538 9.639 162,609 +0.06(+0.62%)
Jun 26, 2019 9.673 9.673 9.529 9.580 382,137 -0.03(-0.35%)
Jun 25, 2019 9.681 9.740 9.529 9.614 369,702 -0.01(-0.09%)
Jun 24, 2019 9.791 9.900 9.614 9.622 305,724 -0.16(-1.64%)
Jun 21, 2019 9.740 9.909 9.706 9.782 518,082 +0.07(+0.69%)
Jun 20, 2019 9.824 9.867 9.715 9.715 1,836,664 -0.67(-6.49%)
Jun 19, 2019 10.14 10.45 10.13 10.39 232,850 +0.35(+3.44%)
Jun 18, 2019 10.27 10.35 10.02 10.04 253,161 -0.22(-2.10%)
Jun 17, 2019 10.31 10.39 10.14 10.26 145,797 -0.03(-0.33%)
Jun 14, 2019 10.44 10.50 10.29 10.29 92,709 -0.12(-1.13%)
Jun 13, 2019 10.53 10.56 10.37 10.41 136,127 -0.04(-0.40%)
Jun 12, 2019 10.39 10.56 10.38 10.45 103,179 +0.08(+0.81%)
Jun 11, 2019 10.38 10.44 10.25 10.37 84,631 +0.05(+0.49%)
Jun 10, 2019 10.29 10.48 10.28 10.32 93,618 +0.03(+0.33%)
Jun 07, 2019 10.42 10.49 10.28 10.28 90,447 +0.03(+0.33%)
Jun 06, 2019 10.48 10.49 10.23 10.25 146,648 -0.25(-2.40%)
Jun 05, 2019 10.61 10.61 10.47 10.50 191,414 -0.11(-1.03%)
Jun 04, 2019 10.55 10.63 10.52 10.61 163,899 +0.03(+0.32%)
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.