Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Land Corp (NQ: LAND )

13.43 -0.02 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2013 10.70 10.70 10.66 10.69 0 +0.00(+0.00%)
Nov 27, 2013 10.64 10.70 10.61 10.69 0 -0.01(-0.12%)
Nov 26, 2013 10.58 10.70 10.58 10.70 0 +0.09(+0.86%)
Nov 25, 2013 10.60 10.63 10.53 10.61 0 +0.07(+0.62%)
Nov 22, 2013 10.50 10.60 10.49 10.54 0 +0.05(+0.44%)
Nov 21, 2013 10.56 10.63 10.50 10.50 0 -0.03(-0.31%)
Nov 20, 2013 10.49 10.68 10.49 10.53 0 +0.01(+0.12%)
Nov 19, 2013 10.56 10.70 10.47 10.52 0 +0.02(+0.19%)
Nov 18, 2013 10.62 10.78 10.50 10.50 0 -0.07(-0.62%)
Nov 15, 2013 10.60 10.73 10.52 10.56 0 +0.07(+0.62%)
Nov 14, 2013 10.57 10.65 10.44 10.50 0 +0.12(+1.19%)
Nov 12, 2013 10.45 10.45 10.35 10.37 0 -0.03(-0.25%)
Nov 11, 2013 10.42 10.47 10.32 10.40 0 -0.03(-0.25%)
Nov 08, 2013 10.35 10.43 10.32 10.43 0 +0.07(+0.69%)
Nov 07, 2013 10.30 10.41 10.30 10.35 0 +0.00(+0.00%)
Nov 06, 2013 10.52 10.53 10.30 10.35 0 -0.16(-1.48%)
Nov 05, 2013 10.60 10.89 10.48 10.51 0 -0.02(-0.18%)
Nov 04, 2013 10.55 10.68 10.45 10.53 0 +0.06(+0.56%)
Nov 01, 2013 10.56 10.92 10.47 10.47 0 -0.01(-0.12%)
Oct 31, 2013 10.75 10.87 10.46 10.48 0 -0.39(-3.57%)
Oct 30, 2013 10.83 10.90 10.61 10.87 0 -0.03(-0.30%)
Oct 29, 2013 10.74 10.94 10.62 10.90 0 +0.17(+1.63%)
Oct 28, 2013 10.77 10.94 10.68 10.73 0 +0.01(+0.12%)
Oct 25, 2013 10.78 10.87 10.65 10.72 0 -0.06(-0.54%)
Oct 24, 2013 10.63 10.97 10.61 10.78 0 +0.23(+2.15%)
Oct 23, 2013 10.59 10.63 10.47 10.55 0 +0.01(+0.06%)
Oct 22, 2013 10.55 10.57 10.53 10.54 0 +0.00(+0.00%)
Oct 21, 2013 10.55 10.55 10.37 10.54 0 -0.01(-0.12%)
Oct 18, 2013 10.61 10.61 10.36 10.56 40,658 +0.03(+0.25%)
Oct 17, 2013 10.44 10.54 10.38 10.53 0 +0.12(+1.11%)
Oct 16, 2013 10.45 10.45 10.39 10.41 0 -0.03(-0.31%)
Oct 15, 2013 10.47 10.47 10.39 10.45 0 -0.03(-0.25%)
Oct 14, 2013 10.45 10.47 10.26 10.47 0 +0.06(+0.56%)
Oct 11, 2013 10.49 10.49 10.29 10.41 0 -0.06(-0.61%)
Oct 10, 2013 10.35 10.48 10.35 10.48 0 +0.18(+1.75%)
Oct 09, 2013 10.42 10.43 10.29 10.30 0 -0.08(-0.74%)
Oct 08, 2013 10.48 10.48 10.28 10.37 0 +0.02(+0.24%)
Oct 07, 2013 10.38 10.49 10.24 10.35 0 +0.03(+0.31%)
Oct 04, 2013 10.45 10.51 10.13 10.32 0 -0.10(-0.99%)
Oct 03, 2013 10.45 10.45 10.32 10.42 0 +0.02(+0.18%)
Oct 02, 2013 10.31 10.50 10.31 10.40 0 +0.13(+1.25%)
Oct 01, 2013 10.25 10.32 9.945 10.27 0 +0.42(+4.24%)
Sep 27, 2013 10.21 10.21 9.816 9.855 0 -0.37(-3.64%)
Sep 26, 2013 10.28 10.37 10.23 10.23 0 -0.02(-0.19%)
Sep 25, 2013 10.28 10.39 10.25 10.25 0 +0.02(+0.19%)
Sep 24, 2013 10.28 10.40 10.23 10.23 0 -0.05(-0.44%)
Sep 23, 2013 10.28 10.28 10.14 10.27 0 +0.07(+0.69%)
Sep 20, 2013 10.20 10.31 10.20 10.20 0 -0.04(-0.44%)
Sep 19, 2013 10.28 10.34 10.25 10.25 0 -0.03(-0.31%)
Sep 18, 2013 10.34 10.37 10.27 10.28 0 +0.00(+0.00%)
Sep 17, 2013 10.41 10.52 10.27 10.28 0 -0.10(-0.99%)
Sep 16, 2013 10.41 10.53 10.34 10.38 0 +0.04(+0.44%)
Sep 13, 2013 10.84 10.84 10.33 10.34 0 -0.15(-1.40%)
Sep 12, 2013 10.53 10.64 10.39 10.48 0 -0.11(-1.08%)
Sep 11, 2013 10.52 10.60 10.39 10.60 0 +0.08(+0.73%)
Sep 10, 2013 10.36 10.52 10.33 10.52 0 +0.19(+1.85%)
Sep 09, 2013 10.52 10.52 10.27 10.33 0 -0.18(-1.76%)
Sep 06, 2013 10.50 10.65 10.49 10.52 0 -0.13(-1.20%)
Sep 05, 2013 10.48 10.65 10.39 10.64 0 +0.18(+1.77%)
Sep 04, 2013 10.55 10.65 10.36 10.46 0 -0.18(-1.68%)
Sep 03, 2013 10.65 10.65 10.37 10.64 0 +0.11(+1.03%)
Aug 30, 2013 10.62 10.65 10.53 10.53 0 -0.01(-0.12%)
Aug 29, 2013 10.40 10.83 10.36 10.54 0 +0.17(+1.66%)
Aug 28, 2013 10.56 10.59 10.37 10.37 0 -0.27(-2.58%)
Aug 27, 2013 10.60 10.65 10.45 10.64 0 +0.05(+0.48%)
Aug 26, 2013 10.64 10.65 10.56 10.59 0 -0.01(-0.06%)
Aug 23, 2013 10.59 10.77 10.59 10.60 0 -0.08(-0.72%)
Aug 22, 2013 10.61 10.80 10.55 10.67 0 +0.13(+1.21%)
Aug 21, 2013 10.62 10.84 10.55 10.55 0 +0.00(+0.00%)
Aug 20, 2013 10.84 10.84 10.53 10.55 0 -0.13(-1.19%)
Aug 19, 2013 10.45 10.90 10.45 10.67 0 +0.23(+2.20%)
Aug 16, 2013 10.55 10.60 10.38 10.45 0 -0.19(-1.79%)
Aug 15, 2013 10.57 10.72 10.42 10.64 68,599 -0.14(-1.29%)
Aug 14, 2013 10.66 10.77 10.33 10.77 0 +0.17(+1.61%)
Aug 13, 2013 10.63 10.69 10.32 10.60 85,100 +0.13(+1.21%)
Aug 12, 2013 10.32 10.63 10.30 10.48 30,957 +0.23(+2.29%)
Aug 09, 2013 10.51 10.72 10.24 10.24 25,355 -0.27(-2.53%)
Aug 08, 2013 10.22 10.51 10.22 10.51 36,481 +0.32(+3.11%)
Aug 07, 2013 9.926 10.21 9.926 10.19 25,706 +0.25(+2.48%)
Aug 06, 2013 9.920 10.03 9.831 9.945 61,967 +0.05(+0.51%)
Aug 05, 2013 10.01 10.15 9.894 9.894 38,449 -0.05(-0.51%)
Aug 02, 2013 9.989 10.03 9.945 9.945 45,681 +0.00(+0.00%)
Aug 01, 2013 10.11 10.24 9.945 9.945 38,789 -0.09(-0.88%)
Jul 31, 2013 10.15 10.18 10.03 10.03 0 -0.07(-0.69%)
Jul 30, 2013 10.13 10.17 10.05 10.10 0 +0.04(+0.38%)
Jul 29, 2013 10.13 10.38 10.01 10.07 0 -0.13(-1.24%)
Jul 26, 2013 10.06 10.19 9.977 10.19 0 +0.15(+1.45%)
Jul 25, 2013 10.27 10.27 10.01 10.05 0 -0.32(-3.11%)
Jul 24, 2013 10.23 10.38 10.10 10.37 0 +0.13(+1.24%)
Jul 23, 2013 10.13 10.24 9.989 10.24 0 +0.13(+1.32%)
Jul 22, 2013 10.38 10.39 10.11 10.11 0 -0.02(-0.19%)
Jul 19, 2013 10.39 10.44 10.13 10.13 0 -0.13(-1.23%)
Jul 18, 2013 10.41 10.45 10.26 10.26 0 +0.06(+0.56%)
Jul 17, 2013 10.38 10.41 10.20 10.20 39,240 -0.17(-1.65%)
Jul 16, 2013 10.38 10.39 10.22 10.37 0 -0.03(-0.30%)
Jul 15, 2013 10.46 10.56 10.24 10.40 0 -0.03(-0.30%)
Jul 12, 2013 10.17 10.71 10.12 10.43 0 +0.27(+2.68%)
Jul 11, 2013 10.31 10.56 10.16 10.16 0 -0.03(-0.31%)
Jul 10, 2013 10.40 10.45 10.13 10.19 0 -0.16(-1.53%)
Jul 09, 2013 10.46 10.46 10.08 10.35 0 +0.01(+0.06%)
Jul 08, 2013 10.27 10.39 10.13 10.34 0 +0.15(+1.49%)
Jul 05, 2013 10.35 10.35 10.13 10.19 0 -0.20(-1.89%)
Jul 03, 2013 10.48 10.48 10.33 10.39 0 -0.09(-0.85%)
Jul 02, 2013 10.64 10.64 10.29 10.48 0 -0.15(-1.43%)
Jul 01, 2013 10.74 11.05 10.51 10.63 0 -0.09(-0.83%)
Jun 28, 2013 10.55 10.79 10.55 10.72 43,956 +0.11(+1.01%)
Jun 26, 2013 10.86 11.02 10.60 10.61 0 -0.13(-1.18%)
Jun 25, 2013 10.54 10.76 10.35 10.74 0 +0.27(+2.54%)
Jun 24, 2013 10.45 10.76 10.36 10.47 0 +0.03(+0.30%)
Jun 21, 2013 10.32 11.49 10.32 10.44 42,665 +0.11(+1.10%)
Jun 20, 2013 10.51 10.59 10.32 10.32 0 -0.35(-3.26%)
Jun 19, 2013 10.89 10.89 10.51 10.67 0 -0.15(-1.35%)
Jun 18, 2013 10.51 10.93 10.47 10.82 0 +0.21(+1.97%)
Jun 17, 2013 10.61 10.84 10.60 10.61 0 +0.04(+0.36%)
Jun 14, 2013 10.56 10.73 10.41 10.57 0 +0.17(+1.64%)
Jun 13, 2013 10.40 10.54 10.18 10.40 22,126 +0.06(+0.61%)
Jun 12, 2013 10.45 10.48 10.13 10.34 42,997 +0.21(+2.06%)
Jun 11, 2013 10.36 10.41 10.00 10.13 34,768 -0.18(-1.72%)
Jun 10, 2013 10.56 10.56 10.07 10.31 0 -0.14(-1.33%)
Jun 07, 2013 10.13 10.90 9.970 10.45 0 +0.34(+3.38%)
Jun 06, 2013 10.12 10.29 10.10 10.10 0 +0.04(+0.38%)
Jun 05, 2013 10.03 10.32 10.03 10.07 0 +0.11(+1.08%)
Jun 04, 2013 10.00 10.13 9.951 9.958 0 -0.01(-0.13%)
Jun 03, 2013 9.761 10.12 9.761 9.970 53,862 +0.29(+3.01%)
May 31, 2013 10.13 10.13 9.496 9.679 32,416 -0.45(-4.44%)
May 30, 2013 10.08 10.29 10.08 10.13 0 +0.08(+0.76%)
May 29, 2013 10.36 10.36 9.958 10.05 39,935 -0.30(-2.93%)
May 28, 2013 10.82 10.82 10.32 10.36 40,607 -0.39(-3.65%)
May 24, 2013 10.70 10.82 10.60 10.75 0 +0.00(+0.00%)
May 23, 2013 10.76 10.89 10.73 10.75 0 -0.13(-1.16%)
May 22, 2013 10.78 10.92 10.76 10.88 0 +0.13(+1.24%)
May 21, 2013 10.60 10.84 10.60 10.74 0 +0.11(+1.01%)
May 20, 2013 10.60 10.85 10.30 10.64 0 +0.01(+0.06%)
May 17, 2013 10.60 10.64 10.51 10.63 0 +0.14(+1.33%)
May 16, 2013 10.60 10.60 10.26 10.49 29,649 -0.08(-0.78%)
May 15, 2013 10.51 10.57 10.07 10.57 0 +0.23(+2.20%)
May 13, 2013 10.29 10.57 10.29 10.34 0 +0.06(+0.55%)
May 10, 2013 10.24 10.45 10.22 10.29 0 +0.16(+1.56%)
May 09, 2013 10.13 10.27 10.07 10.13 0 +0.01(+0.06%)
May 08, 2013 10.13 10.22 10.08 10.12 0 +0.03(+0.25%)
May 07, 2013 10.13 10.19 10.01 10.10 0 +0.13(+1.27%)
May 06, 2013 10.13 10.24 9.780 9.970 0 -0.15(-1.50%)
May 03, 2013 10.31 10.19 9.635 10.12 0 -0.01(-0.06%)
May 02, 2013 10.09 10.40 10.03 10.13 0 +0.09(+0.95%)
May 01, 2013 10.46 10.57 9.964 10.03 0 -0.41(-3.94%)
Apr 30, 2013 10.20 10.51 10.04 10.45 0 +0.19(+1.85%)
Apr 29, 2013 10.76 10.77 10.03 10.26 71,736 -0.48(-4.48%)
Apr 26, 2013 10.76 10.76 10.50 10.74 23,282 -0.02(-0.18%)
Apr 25, 2013 10.79 11.20 10.53 10.76 75,976 +0.06(+0.59%)
Apr 24, 2013 10.76 10.90 10.62 10.69 0 -0.15(-1.40%)
Apr 23, 2013 10.91 10.92 10.54 10.84 23,161 -0.04(-0.41%)
Apr 22, 2013 10.69 11.02 10.50 10.89 37,591 +0.20(+1.84%)
Apr 19, 2013 11.19 11.19 10.64 10.69 40,692 -0.37(-3.38%)
Apr 18, 2013 11.15 11.15 10.82 11.07 31,429 -0.13(-1.13%)
Apr 17, 2013 11.12 11.40 11.09 11.19 79,145 +0.03(+0.28%)
Apr 16, 2013 11.55 11.55 11.09 11.16 84,102 +0.10(+0.92%)
Apr 15, 2013 10.82 11.86 10.82 11.06 126,508 +0.30(+2.76%)
Apr 12, 2013 10.64 11.08 10.64 10.76 33,315 +0.17(+1.61%)
Apr 11, 2013 10.51 10.80 10.51 10.59 54,282 +0.06(+0.60%)
Apr 10, 2013 10.29 10.57 10.29 10.53 90,327 +0.40(+3.94%)
Apr 09, 2013 10.16 10.49 10.07 10.13 24,816 -0.06(-0.56%)
Apr 08, 2013 10.16 10.22 9.977 10.19 6,119 -0.06(-0.56%)
Apr 05, 2013 9.891 10.62 9.875 10.24 34,430 +0.21(+2.08%)
Apr 04, 2013 10.04 10.12 9.875 10.03 5,345 +0.06(+0.64%)
Apr 03, 2013 10.12 10.26 9.970 9.970 248,187 -0.06(-0.63%)
Apr 02, 2013 9.964 10.10 9.875 10.03 40,874 +0.04(+0.38%)
Apr 01, 2013 9.882 10.02 9.635 9.996 50,001 +0.17(+1.74%)
Mar 28, 2013 9.515 10.02 9.483 9.825 58,723 +0.33(+3.47%)
Mar 27, 2013 9.736 9.736 9.451 9.496 13,087 -0.16(-1.64%)
Mar 26, 2013 9.730 9.730 9.553 9.654 6,792 -0.10(-1.04%)
Mar 25, 2013 9.742 9.755 9.623 9.755 4,423 +0.08(+0.85%)
Mar 22, 2013 9.761 9.761 9.654 9.673 7,658 +0.02(+0.19%)
Mar 21, 2013 9.660 9.837 9.584 9.654 41,713 -0.06(-0.58%)
Mar 20, 2013 9.749 9.749 9.603 9.711 22,613 +0.02(+0.20%)
Mar 19, 2013 9.679 9.749 9.654 9.692 9,653 +0.04(+0.39%)
Mar 18, 2013 9.654 9.670 9.591 9.654 14,642 +0.00(+0.00%)
Mar 15, 2013 9.717 9.749 9.654 9.654 26,217 -0.12(-1.23%)
Mar 14, 2013 9.597 9.774 9.597 9.774 24,068 +0.11(+1.11%)
Mar 13, 2013 9.711 9.780 9.654 9.666 32,513 -0.05(-0.52%)
Mar 12, 2013 9.774 9.774 9.698 9.717 8,917 -0.01(-0.13%)
Mar 11, 2013 9.768 9.768 9.654 9.730 14,136 -0.02(-0.19%)
Mar 08, 2013 9.730 9.749 9.717 9.749 33,446 +0.02(+0.20%)
Mar 07, 2013 9.717 9.736 9.622 9.730 84,857 +0.11(+1.12%)
Mar 06, 2013 9.654 9.685 9.565 9.622 192,901 -0.06(-0.65%)
Mar 05, 2013 9.609 9.730 9.527 9.685 127,418 +0.25(+2.62%)
Mar 04, 2013 9.546 9.685 9.432 9.439 15,326 -0.22(-2.23%)
Mar 01, 2013 9.432 9.666 9.432 9.654 15,578 +0.11(+1.19%)
Feb 28, 2013 9.496 9.540 9.337 9.540 21,578 +0.15(+1.62%)
Feb 27, 2013 9.350 9.496 9.337 9.388 27,946 -0.02(-0.20%)
Feb 26, 2013 9.489 9.730 9.369 9.407 104,507 -0.15(-1.59%)
Feb 22, 2013 9.432 9.559 9.337 9.559 26,916 +0.13(+1.34%)
Feb 21, 2013 9.451 9.483 9.312 9.432 15,401 -0.01(-0.07%)
Feb 20, 2013 9.736 9.736 9.439 9.439 20,224 -0.12(-1.26%)
Feb 19, 2013 9.521 9.616 9.439 9.559 50,534 +0.20(+2.10%)
Feb 15, 2013 9.534 9.540 9.363 9.363 29,827 -0.18(-1.86%)
Feb 14, 2013 9.514 9.540 9.514 9.540 16,536 +0.01(+0.07%)
Feb 13, 2013 9.540 9.540 9.496 9.534 30,633 -0.01(-0.07%)
Feb 12, 2013 9.799 9.799 9.489 9.540 32,697 +0.01(+0.07%)
Feb 11, 2013 9.489 9.559 9.447 9.534 69,905 +0.01(+0.07%)
Feb 08, 2013 9.179 9.559 9.179 9.527 44,172 +0.19(+2.03%)
Feb 07, 2013 9.527 9.527 9.211 9.337 35,937 -0.14(-1.47%)
Feb 06, 2013 8.995 9.496 8.995 9.477 22,044 -0.02(-0.20%)
Feb 04, 2013 9.508 9.559 9.489 9.496 53,257 +0.00(+0.00%)
Feb 01, 2013 9.489 9.641 8.863 9.496 168,711 +0.23(+2.53%)
Jan 31, 2013 9.432 9.489 9.173 9.261 79,383 -0.17(-1.81%)
Jan 30, 2013 9.496 9.610 9.336 9.432 549,768 -0.06(-0.67%)
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.