Gladstone Land Corp (NQ: LAND )

14.37 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 10.18 10.22 10.14 10.15 101,213 +0.00(+0.04%)
Sep 27, 2019 10.23 10.25 10.13 10.14 141,953 -0.07(-0.67%)
Sep 26, 2019 10.21 10.24 10.19 10.21 75,312 -0.01(-0.08%)
Sep 25, 2019 10.20 10.25 10.18 10.22 120,878 +0.01(+0.08%)
Sep 24, 2019 10.27 10.28 10.19 10.21 256,620 -0.06(-0.58%)
Sep 23, 2019 10.19 10.28 10.18 10.27 197,125 +0.07(+0.67%)
Sep 20, 2019 10.19 10.24 10.16 10.20 395,734 +0.01(+0.08%)
Sep 19, 2019 10.26 10.26 10.18 10.19 284,161 -0.04(-0.42%)
Sep 18, 2019 10.28 10.31 10.20 10.24 169,299 -0.03(-0.25%)
Sep 17, 2019 10.23 10.32 10.20 10.26 142,442 +0.02(+0.17%)
Sep 16, 2019 10.24 10.29 10.17 10.25 209,081 +0.06(+0.63%)
Sep 13, 2019 10.20 10.20 10.16 10.18 188,729 +0.01(+0.08%)
Sep 12, 2019 10.20 10.21 10.13 10.17 230,478 +0.11(+1.10%)
Sep 11, 2019 10.11 10.12 10.03 10.06 132,279 -0.03(-0.25%)
Sep 10, 2019 10.11 10.22 10.03 10.09 304,388 -0.12(-1.17%)
Sep 09, 2019 9.961 10.22 9.931 10.21 344,247 +0.25(+2.56%)
Sep 06, 2019 9.884 9.986 9.876 9.952 133,193 +0.07(+0.69%)
Sep 05, 2019 9.927 9.935 9.816 9.884 139,687 +0.01(+0.09%)
Sep 04, 2019 9.859 9.944 9.833 9.876 164,904 +0.08(+0.87%)
Sep 03, 2019 9.765 9.935 9.757 9.791 141,622 +0.01(+0.09%)
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%)
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.