Gladstone Land Corp (NQ: LAND )

14.32 -0.11 (-0.76%)
Streaming Delayed Price Updated: 1:52 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 10.22 10.28 10.15 10.24 62,891 -0.01(-0.08%)
Jun 28, 2018 10.19 10.28 10.19 10.24 74,851 +0.00(+0.00%)
Jun 27, 2018 10.28 10.30 10.20 10.24 87,007 -0.06(-0.55%)
Jun 26, 2018 10.25 10.35 10.20 10.30 160,253 +0.07(+0.71%)
Jun 25, 2018 10.15 10.30 10.12 10.23 140,612 -0.06(-0.55%)
Jun 22, 2018 10.10 10.30 9.985 10.28 1,809,692 +0.19(+1.92%)
Jun 21, 2018 10.28 10.32 10.02 10.09 274,071 -0.21(-2.04%)
Jun 20, 2018 10.32 10.37 10.25 10.30 153,013 -0.02(-0.16%)
Jun 19, 2018 10.28 10.36 10.23 10.32 202,864 +0.04(+0.42%)
Jun 18, 2018 10.26 10.30 10.06 10.27 126,473 +0.02(+0.24%)
Jun 15, 2018 10.26 10.17 10.25 134,530 -0.02(-0.16%)
Jun 14, 2018 10.18 10.28 10.11 10.26 220,732 +0.05(+0.47%)
Jun 13, 2018 10.28 10.30 10.09 10.22 399,762 -0.05(-0.47%)
Jun 12, 2018 10.16 10.28 10.12 10.26 49,585 +0.06(+0.55%)
Jun 11, 2018 10.27 10.30 10.07 10.21 197,145 -0.03(-0.31%)
Jun 08, 2018 10.34 10.36 10.14 10.24 77,607 -0.10(-0.93%)
Jun 07, 2018 10.36 10.39 10.30 10.34 47,664 -0.02(-0.16%)
Jun 06, 2018 10.35 10.39 10.32 10.35 52,222 -0.01(-0.08%)
Jun 05, 2018 10.27 10.38 10.26 10.36 61,431 +0.10(+0.94%)
Jun 04, 2018 10.22 10.32 10.22 10.26 88,696 -0.01(-0.08%)
Jun 01, 2018 10.30 10.39 10.24 10.27 75,038 +0.00(+0.00%)
May 31, 2018 10.43 10.47 10.26 10.27 55,518 -0.16(-1.54%)
May 30, 2018 10.43 10.47 10.39 10.43 91,443 +0.02(+0.23%)
May 29, 2018 10.28 10.45 10.26 10.41 111,659 +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 74,307 -0.02(-0.24%)
May 23, 2018 10.23 10.30 10.23 10.28 61,350 +0.07(+0.71%)
May 22, 2018 10.29 10.29 10.18 10.21 85,487 -0.08(-0.78%)
May 21, 2018 10.30 10.39 10.22 10.29 143,717 +0.08(+0.82%)
May 18, 2018 10.31 10.40 10.19 10.21 48,918 -0.05(-0.47%)
May 17, 2018 10.29 10.34 10.20 10.25 48,323 +0.07(+0.71%)
May 16, 2018 10.51 10.53 10.15 10.18 69,489 -0.32(-3.06%)
May 15, 2018 10.12 10.55 10.03 10.50 206,284 +0.37(+3.64%)
May 14, 2018 10.25 10.25 10.04 10.13 69,050 -0.12(-1.17%)
May 11, 2018 10.25 10.39 10.19 10.25 73,493 +0.00(+0.00%)
May 10, 2018 10.22 10.30 10.11 10.25 103,060 +0.10(+1.03%)
May 09, 2018 9.908 10.18 9.876 10.15 47,391 -0.03(-0.32%)
May 08, 2018 10.12 10.24 10.00 10.18 59,651 +0.09(+0.87%)
May 07, 2018 10.09 10.23 10.07 10.09 53,089 +0.00(+0.00%)
May 04, 2018 10.03 10.13 10.03 10.09 31,301 +0.06(+0.64%)
May 03, 2018 10.03 10.12 10.00 10.03 30,787 -0.03(-0.32%)
May 02, 2018 10.12 10.19 9.973 10.06 49,024 -0.05(-0.48%)
May 01, 2018 10.10 10.14 9.989 10.11 40,786 +0.00(+0.00%)
Apr 30, 2018 10.19 10.25 10.09 10.11 30,068 -0.06(-0.55%)
Apr 27, 2018 9.884 10.17 9.884 10.17 59,119 +0.27(+2.76%)
Apr 26, 2018 9.860 9.981 9.840 9.892 75,002 +0.06(+0.57%)
Apr 25, 2018 9.788 9.924 9.788 9.836 41,596 +0.02(+0.16%)
Apr 24, 2018 9.981 10.03 9.772 9.820 71,730 -0.13(-1.29%)
Apr 23, 2018 9.964 10.02 9.756 9.948 74,533 -0.01(-0.08%)
Apr 20, 2018 10.11 10.15 9.908 9.956 34,702 -0.10(-0.96%)
Apr 19, 2018 10.12 10.19 9.956 10.05 35,078 -0.15(-1.46%)
Apr 18, 2018 10.27 10.27 10.15 10.20 53,721 +0.01(+0.08%)
Apr 17, 2018 10.00 10.24 9.994 10.19 83,800 +0.18(+1.84%)
Apr 16, 2018 10.10 10.23 9.994 10.01 76,003 -0.06(-0.56%)
Apr 13, 2018 9.986 10.10 9.882 10.07 135,044 +0.14(+1.45%)
Apr 12, 2018 10.16 10.16 9.858 9.922 90,462 -0.21(-2.05%)
Apr 11, 2018 10.11 10.18 10.03 10.13 44,843 +0.01(+0.08%)
Apr 10, 2018 10.37 10.37 10.11 10.12 45,832 -0.17(-1.63%)
Apr 09, 2018 10.23 10.49 10.16 10.29 85,640 +0.07(+0.70%)
Apr 06, 2018 9.922 10.24 9.922 10.22 96,074 +0.24(+2.40%)
Apr 05, 2018 9.834 9.978 9.767 9.978 138,307 +0.15(+1.55%)
Apr 04, 2018 9.706 9.842 9.706 9.826 153,275 +0.02(+0.24%)
Apr 03, 2018 9.810 9.850 9.754 9.802 357,088 +0.06(+0.66%)
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.