Gladstone Land Corp (NQ: LAND )

14.32 -0.11 (-0.76%)
Streaming Delayed Price Updated: 1:59 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 11.15 11.15 11.15 0 +0.12(+1.11%)
Aug 30, 2018 10.93 11.06 10.89 11.03 75,308 +0.10(+0.89%)
Aug 29, 2018 10.95 10.98 10.85 10.93 77,322 -0.02(-0.15%)
Aug 28, 2018 10.83 10.97 10.82 10.94 80,350 +0.11(+1.05%)
Aug 27, 2018 10.86 10.86 10.74 10.83 92,415 +0.02(+0.23%)
Aug 24, 2018 10.82 10.89 10.77 10.81 88,857 +0.01(+0.08%)
Aug 23, 2018 10.76 10.89 10.72 10.80 127,996 +0.03(+0.30%)
Aug 22, 2018 10.89 10.89 10.70 10.76 129,687 -0.12(-1.12%)
Aug 21, 2018 10.72 10.89 10.71 10.89 110,960 +0.15(+1.44%)
Aug 20, 2018 10.76 10.80 10.69 10.73 92,320 +0.01(+0.11%)
Aug 17, 2018 10.65 10.75 10.60 10.72 92,236 +0.09(+0.84%)
Aug 16, 2018 10.53 10.65 10.43 10.63 97,398 +0.14(+1.31%)
Aug 15, 2018 10.58 10.79 10.44 10.49 183,742 -0.08(-0.77%)
Aug 14, 2018 10.50 10.58 10.46 10.57 146,228 +0.12(+1.16%)
Aug 13, 2018 10.32 10.47 10.26 10.45 150,003 +0.30(+2.95%)
Aug 10, 2018 10.03 10.19 10.01 10.15 106,294 +0.10(+0.97%)
Aug 09, 2018 10.40 10.44 10.02 10.06 309,858 -0.33(-3.20%)
Aug 08, 2018 10.46 10.50 10.36 10.39 170,115 -0.08(-0.77%)
Aug 07, 2018 10.57 10.57 10.30 10.47 302,915 +0.01(+0.08%)
Aug 06, 2018 9.894 10.65 9.871 10.46 710,819 +0.88(+9.23%)
Aug 03, 2018 9.626 9.707 9.517 9.577 125,407 -0.06(-0.59%)
Aug 02, 2018 9.569 9.691 9.569 9.634 127,485 +0.06(+0.59%)
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.