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 (%)
Sep 30, 2016 8.046 8.161 7.918 7.933 35,256 -0.03(-0.38%)
Sep 29, 2016 8.091 8.097 7.896 7.963 74,967 -0.13(-1.57%)
Sep 28, 2016 8.240 8.308 8.083 8.091 128,816 -0.13(-1.55%)
Sep 27, 2016 8.383 8.390 8.203 8.218 65,705 -0.12(-1.44%)
Sep 26, 2016 8.488 8.540 8.248 8.338 80,713 -0.15(-1.77%)
Sep 23, 2016 8.465 8.540 8.405 8.488 17,708 +0.02(+0.27%)
Sep 22, 2016 8.390 8.600 8.390 8.465 37,632 +0.04(+0.44%)
Sep 21, 2016 8.518 8.561 8.203 8.428 25,542 -0.04(-0.44%)
Sep 20, 2016 8.410 8.593 8.375 8.465 25,402 +0.01(+0.09%)
Sep 19, 2016 8.360 8.458 8.300 8.458 22,387 +0.17(+2.00%)
Sep 16, 2016 8.337 8.427 8.262 8.292 61,360 -0.06(-0.71%)
Sep 15, 2016 8.355 8.397 8.292 8.352 27,507 +0.01(+0.09%)
Sep 14, 2016 8.352 8.501 8.329 8.344 23,314 -0.02(-0.27%)
Sep 13, 2016 8.494 8.553 8.329 8.367 47,160 -0.24(-2.78%)
Sep 12, 2016 8.397 8.658 8.341 8.606 45,536 +0.19(+2.31%)
Sep 09, 2016 8.747 8.770 8.412 8.412 61,180 -0.34(-3.92%)
Sep 08, 2016 8.885 8.927 8.747 8.755 22,370 -0.12(-1.35%)
Sep 07, 2016 8.897 8.949 8.852 8.874 29,788 +0.01(+0.08%)
Sep 06, 2016 8.792 8.956 8.762 8.867 50,768 +0.11(+1.28%)
Sep 02, 2016 8.643 8.755 8.755 8.755 28,672 +0.10(+1.12%)
Sep 01, 2016 8.710 8.718 8.591 8.658 25,026 -0.08(-0.94%)
Aug 31, 2016 8.770 8.822 8.680 8.740 42,686 -0.05(-0.59%)
Aug 30, 2016 8.800 8.807 8.733 8.792 41,865 +0.03(+0.34%)
Aug 29, 2016 8.464 8.815 8.404 8.762 121,229 +0.40(+4.73%)
Aug 26, 2016 8.359 8.471 8.344 8.367 28,793 -0.05(-0.62%)
Aug 25, 2016 8.337 8.419 8.247 8.419 27,659 +0.13(+1.53%)
Aug 24, 2016 8.359 8.464 8.277 8.292 27,344 -0.08(-0.98%)
Aug 23, 2016 8.277 8.374 8.277 8.374 16,489 +0.10(+1.26%)
Aug 22, 2016 8.307 8.352 8.083 8.270 231,056 -0.10(-1.16%)
Aug 19, 2016 8.359 8.479 8.359 8.367 32,128 -0.07(-0.88%)
Aug 18, 2016 8.516 8.673 8.412 8.441 23,484 -0.09(-1.04%)
Aug 17, 2016 8.255 8.739 8.222 8.530 45,578 +0.30(+3.71%)
Aug 16, 2016 8.344 8.456 8.188 8.225 51,429 -0.13(-1.51%)
Aug 15, 2016 8.493 8.515 8.315 8.352 51,269 -0.18(-2.09%)
Aug 12, 2016 8.538 8.626 8.523 8.530 68,774 +0.01(+0.09%)
Aug 11, 2016 8.426 8.545 8.379 8.523 41,781 +0.13(+1.60%)
Aug 10, 2016 8.501 8.501 8.292 8.389 33,391 -0.10(-1.23%)
Aug 09, 2016 8.478 8.523 8.456 8.493 31,569 +0.03(+0.35%)
Aug 08, 2016 8.463 8.530 8.463 8.463 12,127 +0.00(+0.00%)
Aug 05, 2016 8.448 8.523 8.436 8.463 15,135 +0.01(+0.18%)
Aug 04, 2016 8.538 8.538 8.448 8.448 11,426 -0.04(-0.53%)
Aug 03, 2016 8.404 8.530 8.404 8.493 24,918 +0.07(+0.79%)
Aug 02, 2016 8.538 8.538 8.404 8.426 38,774 -0.10(-1.13%)
Aug 01, 2016 8.478 8.538 8.404 8.523 40,311 -0.01(-0.17%)
Jul 29, 2016 8.344 8.553 8.225 8.538 56,336 +0.20(+2.41%)
Jul 28, 2016 8.300 8.352 8.277 8.337 26,519 +0.06(+0.72%)
Jul 27, 2016 8.270 8.367 8.218 8.277 16,236 -0.04(-0.45%)
Jul 26, 2016 8.367 8.367 8.277 8.315 33,782 -0.04(-0.53%)
Jul 25, 2016 8.359 8.389 8.315 8.359 24,805 +0.01(+0.18%)
Jul 22, 2016 8.292 8.367 8.270 8.344 13,798 +0.07(+0.90%)
Jul 21, 2016 8.344 8.382 8.255 8.270 14,794 -0.07(-0.89%)
Jul 20, 2016 8.456 8.456 8.277 8.344 25,496 -0.08(-0.96%)
Jul 19, 2016 8.336 8.448 8.336 8.425 42,202 +0.07(+0.89%)
Jul 18, 2016 8.262 8.359 8.221 8.351 48,252 +0.13(+1.62%)
Jul 15, 2016 8.159 8.322 8.144 8.218 46,975 +0.06(+0.73%)
Jul 14, 2016 8.225 8.305 8.151 8.159 19,701 -0.06(-0.72%)
Jul 13, 2016 8.270 8.336 8.166 8.218 56,200 +0.00(+0.00%)
Jul 12, 2016 8.225 8.314 8.173 8.218 36,152 -0.01(-0.09%)
Jul 11, 2016 8.336 8.336 8.073 8.225 78,634 -0.13(-1.51%)
Jul 08, 2016 8.329 8.374 8.322 8.351 43,290 +0.03(+0.36%)
Jul 07, 2016 8.418 8.418 8.225 8.322 32,588 -0.14(-1.66%)
Jul 05, 2016 8.425 8.507 8.374 8.462 50,505 +0.09(+1.06%)
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.