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, 2020 13.95 14.06 13.79 13.95 211,934 +0.14(+1.03%)
Aug 28, 2020 13.76 13.82 13.51 13.80 133,414 +0.12(+0.91%)
Aug 27, 2020 13.55 13.71 13.46 13.68 107,156 +0.22(+1.65%)
Aug 26, 2020 13.56 13.56 13.36 13.46 87,365 -0.10(-0.72%)
Aug 25, 2020 13.51 13.62 13.40 13.56 112,342 +0.04(+0.33%)
Aug 24, 2020 13.76 13.76 13.30 13.51 211,843 -0.19(-1.36%)
Aug 21, 2020 13.93 13.93 13.60 13.70 127,206 -0.23(-1.62%)
Aug 20, 2020 13.84 14.06 13.83 13.92 136,760 +0.06(+0.45%)
Aug 19, 2020 14.13 14.17 13.81 13.86 130,411 -0.21(-1.51%)
Aug 18, 2020 14.13 14.17 13.89 14.07 129,797 +0.03(+0.19%)
Aug 17, 2020 13.84 14.33 13.83 14.05 207,790 +0.09(+0.63%)
Aug 14, 2020 13.96 14.10 13.69 13.96 148,285 +0.05(+0.38%)
Aug 13, 2020 14.06 14.22 13.83 13.91 143,451 -0.19(-1.32%)
Aug 12, 2020 14.12 14.18 14.04 14.09 96,250 +0.00(+0.00%)
Aug 11, 2020 14.33 14.43 14.03 14.09 143,046 -0.17(-1.18%)
Aug 10, 2020 14.69 14.69 14.18 14.26 133,494 -0.32(-2.18%)
Aug 07, 2020 14.06 14.81 14.05 14.58 232,050 +0.49(+3.51%)
Aug 06, 2020 14.16 14.53 13.96 14.08 210,982 -0.29(-2.03%)
Aug 05, 2020 14.36 14.37 14.10 14.37 166,477 +0.04(+0.31%)
Aug 04, 2020 14.13 14.35 14.13 14.33 124,612 +0.15(+1.06%)
Aug 03, 2020 14.31 14.31 13.90 14.18 155,056 -0.03(-0.19%)
Jul 31, 2020 14.42 14.44 13.83 14.21 154,964 -0.20(-1.41%)
Jul 30, 2020 14.44 14.57 14.22 14.41 127,942 -0.04(-0.31%)
Jul 29, 2020 14.36 14.67 14.28 14.45 385,189 +0.19(+1.30%)
Jul 28, 2020 14.12 14.29 14.04 14.27 128,220 +0.14(+1.00%)
Jul 27, 2020 14.07 14.13 13.75 14.13 115,513 +0.09(+0.63%)
Jul 24, 2020 14.05 14.15 13.98 14.04 110,818 -0.08(-0.59%)
Jul 23, 2020 14.11 14.23 13.97 14.12 146,986 -0.01(-0.06%)
Jul 22, 2020 14.13 14.20 14.02 14.13 178,674 +0.00(+0.00%)
Jul 21, 2020 14.21 14.30 14.08 14.13 114,143 +0.02(+0.12%)
Jul 20, 2020 14.19 14.27 14.01 14.11 104,423 -0.06(-0.44%)
Jul 17, 2020 14.01 14.22 13.89 14.17 168,341 +0.19(+1.32%)
Jul 16, 2020 14.17 14.17 13.88 13.99 100,204 -0.20(-1.43%)
Jul 15, 2020 14.17 14.30 14.08 14.19 233,929 +0.11(+0.81%)
Jul 14, 2020 13.88 14.20 13.83 14.08 131,240 +0.20(+1.46%)
Jul 13, 2020 14.00 14.21 13.83 13.88 172,505 -0.02(-0.13%)
Jul 10, 2020 13.36 14.23 13.25 13.89 340,655 +0.55(+4.16%)
Jul 09, 2020 13.51 13.57 13.16 13.34 381,505 -0.21(-1.56%)
Jul 08, 2020 13.61 13.65 13.36 13.55 120,943 -0.06(-0.45%)
Jul 07, 2020 13.70 13.81 13.50 13.61 149,210 -0.18(-1.28%)
Jul 06, 2020 14.10 14.10 13.49 13.79 178,943 +0.01(+0.06%)
Jul 02, 2020 13.99 14.42 13.71 13.78 102,843 -0.10(-0.70%)
Jul 01, 2020 13.95 14.13 13.74 13.88 258,710 -0.10(-0.69%)
Jun 30, 2020 13.80 14.14 13.77 13.97 180,233 +0.18(+1.28%)
Jun 29, 2020 13.50 13.84 13.35 13.80 147,170 +0.31(+2.29%)
Jun 26, 2020 13.50 13.71 13.28 13.49 429,195 -0.10(-0.71%)
Jun 25, 2020 13.25 13.60 13.19 13.58 381,415 +0.26(+1.98%)
Jun 24, 2020 13.51 13.51 12.92 13.32 189,511 -0.27(-2.01%)
Jun 23, 2020 13.68 13.81 13.53 13.59 155,622 +0.11(+0.85%)
Jun 22, 2020 13.25 13.65 13.09 13.48 273,805 +0.06(+0.46%)
Jun 19, 2020 13.66 13.95 13.38 13.42 370,168 -0.12(-0.91%)
Jun 18, 2020 13.59 13.88 13.45 13.54 227,308 -0.12(-0.87%)
Jun 17, 2020 13.92 14.04 13.62 13.66 157,221 -0.38(-2.69%)
Jun 16, 2020 14.04 14.19 13.65 14.04 183,535 +0.32(+2.37%)
Jun 15, 2020 13.38 13.76 13.20 13.71 157,268 +0.23(+1.69%)
Jun 12, 2020 13.13 13.52 12.84 13.48 226,320 +0.78(+6.15%)
Jun 11, 2020 13.50 13.62 12.64 12.70 283,422 -1.30(-9.31%)
Jun 10, 2020 13.91 14.27 13.72 14.01 579,182 +0.29(+2.08%)
Jun 09, 2020 13.96 13.96 13.26 13.72 181,819 -0.24(-1.70%)
Jun 08, 2020 13.66 14.16 13.66 13.96 280,022 +0.38(+2.78%)
Jun 05, 2020 13.60 14.01 13.54 13.58 227,117 +0.21(+1.58%)
Jun 04, 2020 13.54 13.54 13.18 13.37 168,957 -0.22(-1.62%)
Jun 03, 2020 13.26 13.71 13.11 13.59 260,458 +0.43(+3.27%)
Jun 02, 2020 13.34 13.60 12.99 13.16 161,083 -0.07(-0.53%)
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.