Gladstone Land Corp (NQ: LAND )

14.37 -0.06 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 10.43 10.47 10.27 10.27 55,512 -0.16(-1.54%)
May 30, 2018 10.43 10.48 10.39 10.43 91,433 +0.02(+0.23%)
May 29, 2018 10.28 10.45 10.27 10.41 111,648 +0.14(+1.33%)
May 25, 2018 10.27 10.27 10.27 0 +0.02(+0.16%)
May 24, 2018 10.29 10.29 10.25 10.26 74,299 -0.02(-0.23%)
May 23, 2018 10.23 10.30 10.23 10.28 61,344 +0.07(+0.71%)
May 22, 2018 10.29 10.29 10.19 10.21 85,478 -0.08(-0.78%)
May 21, 2018 10.31 10.39 10.23 10.29 143,702 +0.08(+0.82%)
May 18, 2018 10.31 10.40 10.19 10.21 48,913 -0.05(-0.47%)
May 17, 2018 10.29 10.34 10.20 10.25 48,318 +0.07(+0.71%)
May 16, 2018 10.51 10.53 10.15 10.18 69,482 -0.32(-3.06%)
May 15, 2018 10.13 10.55 10.03 10.50 206,262 +0.37(+3.64%)
May 14, 2018 10.25 10.25 10.05 10.13 69,043 -0.12(-1.17%)
May 11, 2018 10.25 10.39 10.19 10.25 73,485 +0.00(+0.00%)
May 10, 2018 10.22 10.30 10.11 10.25 103,049 +0.10(+1.03%)
May 09, 2018 9.909 10.18 9.877 10.15 47,386 -0.03(-0.32%)
May 08, 2018 10.13 10.24 10.01 10.18 59,645 +0.09(+0.87%)
May 07, 2018 10.09 10.23 10.07 10.09 53,083 +0.00(+0.00%)
May 04, 2018 10.03 10.13 10.03 10.09 31,298 +0.06(+0.64%)
May 03, 2018 10.03 10.12 10.00 10.03 30,784 -0.03(-0.32%)
May 02, 2018 10.12 10.19 9.974 10.06 49,019 -0.05(-0.48%)
May 01, 2018 10.10 10.14 9.990 10.11 40,782 +0.00(+0.00%)
Apr 30, 2018 10.19 10.25 10.09 10.11 30,065 -0.06(-0.55%)
Apr 27, 2018 9.885 10.17 9.885 10.17 59,112 +0.27(+2.76%)
Apr 26, 2018 9.861 9.982 9.841 9.893 74,994 +0.06(+0.57%)
Apr 25, 2018 9.789 9.925 9.789 9.837 41,592 +0.02(+0.16%)
Apr 24, 2018 9.982 10.03 9.773 9.821 71,722 -0.13(-1.29%)
Apr 23, 2018 9.966 10.02 9.757 9.950 74,525 -0.01(-0.08%)
Apr 20, 2018 10.11 10.15 9.909 9.958 34,699 -0.10(-0.96%)
Apr 19, 2018 10.12 10.20 9.958 10.05 35,074 -0.15(-1.46%)
Apr 18, 2018 10.28 10.28 10.15 10.20 53,716 +0.01(+0.08%)
Apr 17, 2018 10.00 10.24 9.995 10.20 83,791 +0.18(+1.84%)
Apr 16, 2018 10.10 10.23 9.995 10.01 75,995 -0.06(-0.56%)
Apr 13, 2018 9.987 10.10 9.883 10.07 135,030 +0.14(+1.45%)
Apr 12, 2018 10.16 10.16 9.859 9.923 90,452 -0.21(-2.05%)
Apr 11, 2018 10.11 10.18 10.04 10.13 44,839 +0.01(+0.08%)
Apr 10, 2018 10.37 10.37 10.12 10.12 45,827 -0.17(-1.63%)
Apr 09, 2018 10.23 10.49 10.16 10.29 85,631 +0.07(+0.70%)
Apr 06, 2018 9.923 10.24 9.923 10.22 96,064 +0.24(+2.40%)
Apr 05, 2018 9.835 9.979 9.768 9.979 138,293 +0.15(+1.55%)
Apr 04, 2018 9.707 9.843 9.707 9.827 153,259 +0.02(+0.24%)
Apr 03, 2018 9.811 9.851 9.755 9.803 357,050 +0.06(+0.66%)
Apr 02, 2018 9.635 9.908 9.635 9.739 178,461 +0.08(+0.83%)
Mar 29, 2018 9.659 9.659 9.659 0 +0.00(+0.00%)
Mar 28, 2018 9.723 9.755 9.651 9.659 166,076 -0.06(-0.66%)
Mar 27, 2018 9.603 9.819 9.355 9.723 1,101,340 -0.43(-4.25%)
Mar 26, 2018 10.20 10.33 10.08 10.16 135,146 -0.06(-0.63%)
Mar 23, 2018 10.30 10.43 10.08 10.22 94,382 -0.09(-0.85%)
Mar 22, 2018 10.31 10.57 10.31 10.31 95,796 -0.11(-1.07%)
Mar 21, 2018 10.25 10.49 10.25 10.42 57,116 +0.13(+1.24%)
Mar 20, 2018 10.30 10.42 10.23 10.29 41,508 -0.01(-0.08%)
Mar 19, 2018 10.35 10.36 10.18 10.30 39,779 -0.03(-0.28%)
Mar 16, 2018 10.26 10.38 10.22 10.33 47,201 +0.00(+0.00%)
Mar 15, 2018 10.38 10.44 10.26 10.33 42,811 -0.10(-0.99%)
Mar 14, 2018 10.33 10.52 10.33 10.43 41,487 -0.02(-0.15%)
Mar 13, 2018 10.35 10.50 10.35 10.45 62,108 +0.00(+0.00%)
Mar 12, 2018 10.46 10.56 10.38 10.45 85,473 +0.07(+0.69%)
Mar 09, 2018 10.42 10.42 10.30 10.38 164,876 -0.10(-0.91%)
Mar 08, 2018 10.22 10.54 10.22 10.47 101,742 +0.19(+1.86%)
Mar 07, 2018 10.02 10.30 10.02 10.28 42,837 +0.21(+2.06%)
Mar 06, 2018 9.905 10.14 9.754 10.07 73,232 +0.17(+1.69%)
Mar 05, 2018 9.874 10.11 9.874 9.905 52,222 -0.03(-0.32%)
Mar 02, 2018 9.850 9.987 9.707 9.937 41,252 +0.06(+0.65%)
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.