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 (%)
Apr 30, 2020 11.80 11.93 11.61 11.75 103,845 -0.06(-0.52%)
Apr 29, 2020 11.82 12.12 11.67 11.81 319,634 +0.36(+3.13%)
Apr 28, 2020 12.14 12.14 11.39 11.45 241,193 -0.47(-3.96%)
Apr 27, 2020 11.98 12.20 11.88 11.92 227,424 +0.09(+0.74%)
Apr 24, 2020 11.47 11.93 11.43 11.83 237,502 +0.46(+4.08%)
Apr 23, 2020 11.38 11.48 11.13 11.37 193,039 +0.35(+3.14%)
Apr 22, 2020 11.13 11.22 10.99 11.03 176,758 +0.03(+0.32%)
Apr 21, 2020 10.48 11.12 10.48 10.99 215,377 +0.33(+3.11%)
Apr 20, 2020 10.96 10.96 10.48 10.66 202,597 -0.40(-3.63%)
Apr 17, 2020 10.75 11.09 10.62 11.06 177,129 +0.36(+3.34%)
Apr 16, 2020 10.55 10.75 10.18 10.70 166,353 +0.15(+1.41%)
Apr 15, 2020 10.42 10.79 10.17 10.55 207,933 +0.31(+3.07%)
Apr 14, 2020 11.22 11.37 10.20 10.24 303,202 -0.76(-6.90%)
Apr 13, 2020 11.43 11.43 10.77 11.00 189,496 -0.47(-4.11%)
Apr 09, 2020 10.64 11.53 10.64 11.47 222,758 +0.77(+7.17%)
Apr 08, 2020 10.26 10.92 10.12 10.70 254,019 +0.56(+5.50%)
Apr 07, 2020 10.25 10.43 9.891 10.14 192,766 +0.05(+0.52%)
Apr 06, 2020 10.41 10.54 9.708 10.09 296,683 -0.03(-0.34%)
Apr 03, 2020 10.20 10.20 9.708 10.13 155,346 -0.10(-1.02%)
Apr 02, 2020 10.01 10.28 9.787 10.23 171,299 +0.22(+2.18%)
Apr 01, 2020 10.21 10.23 9.621 10.01 200,721 -0.32(-3.12%)
Mar 31, 2020 10.24 10.47 9.769 10.34 297,879 +0.13(+1.28%)
Mar 30, 2020 9.813 10.22 9.420 10.21 255,568 +0.61(+6.36%)
Mar 27, 2020 9.499 9.891 9.429 9.595 278,821 -0.12(-1.26%)
Mar 26, 2020 9.185 9.969 9.185 9.717 350,935 +0.63(+6.91%)
Mar 25, 2020 8.888 9.446 8.740 9.089 231,136 +0.20(+2.26%)
Mar 24, 2020 9.691 9.769 8.688 8.888 274,581 -0.31(-3.41%)
Mar 23, 2020 9.255 9.525 8.749 9.202 236,846 +0.03(+0.38%)
Mar 20, 2020 9.028 9.760 8.740 9.167 337,635 +0.25(+2.84%)
Mar 19, 2020 8.548 9.316 8.452 8.914 252,341 +0.32(+3.70%)
Mar 18, 2020 9.134 9.403 8.492 8.596 254,750 -0.88(-9.26%)
Mar 17, 2020 8.509 9.607 8.509 9.473 239,640 +1.09(+12.94%)
Mar 16, 2020 8.553 8.926 8.344 8.388 329,205 -1.38(-14.13%)
Mar 13, 2020 9.838 10.22 9.238 9.768 330,999 -0.02(-0.18%)
Mar 12, 2020 10.79 11.03 9.733 9.786 380,866 -1.23(-11.19%)
Mar 11, 2020 11.29 11.29 10.90 11.02 196,669 -0.43(-3.79%)
Mar 10, 2020 11.44 11.64 10.94 11.45 194,388 +0.40(+3.61%)
Mar 09, 2020 11.63 11.70 10.92 11.05 279,178 -1.02(-8.42%)
Mar 06, 2020 12.10 12.16 11.66 12.07 143,732 -0.24(-1.97%)
Mar 05, 2020 12.29 12.36 12.12 12.31 127,654 -0.01(-0.07%)
Mar 04, 2020 12.20 12.37 12.19 12.32 111,943 +0.23(+1.94%)
Mar 03, 2020 12.07 12.26 11.94 12.09 155,705 +0.03(+0.29%)
Mar 02, 2020 11.72 12.15 11.72 12.05 179,457 +0.39(+3.35%)
Feb 28, 2020 11.66 11.85 11.47 11.66 242,318 -0.23(-1.97%)
Feb 27, 2020 12.22 12.22 11.58 11.90 232,029 -0.41(-3.32%)
Feb 26, 2020 12.16 12.50 12.13 12.30 152,955 +0.29(+2.42%)
Feb 25, 2020 12.27 12.27 11.89 12.01 146,770 -0.15(-1.25%)
Feb 24, 2020 12.32 12.38 12.16 12.16 141,889 -0.32(-2.57%)
Feb 21, 2020 12.44 12.49 12.34 12.49 155,019 +0.04(+0.35%)
Feb 20, 2020 12.15 12.54 12.09 12.44 177,330 +0.37(+3.09%)
Feb 19, 2020 12.10 12.10 11.89 12.07 82,844 -0.03(-0.21%)
Feb 18, 2020 12.11 12.14 11.99 12.10 72,267 -0.02(-0.18%)
Feb 14, 2020 12.09 12.12 12.06 12.12 70,364 +0.03(+0.29%)
Feb 13, 2020 11.90 12.08 11.88 12.08 69,784 +0.18(+1.53%)
Feb 12, 2020 11.86 11.94 11.84 11.90 91,339 +0.10(+0.81%)
Feb 11, 2020 11.75 11.88 11.72 11.81 92,877 +0.07(+0.59%)
Feb 10, 2020 11.69 11.74 11.68 11.74 69,072 +0.09(+0.74%)
Feb 07, 2020 11.71 11.79 11.63 11.65 71,751 -0.06(-0.52%)
Feb 06, 2020 11.68 11.74 11.60 11.71 86,848 +0.03(+0.22%)
Feb 05, 2020 11.55 11.68 11.48 11.68 111,395 +0.20(+1.73%)
Feb 04, 2020 11.52 11.56 11.38 11.48 104,588 -0.03(-0.23%)
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.