Gladstone Land Corp (NQ: LAND )

14.35 -0.08 (-0.55%)
Streaming Delayed Price Updated: 12:22 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 10.82 10.93 10.82 10.87 74,939 +0.09(+0.80%)
Aug 30, 2017 10.65 10.89 10.62 10.79 86,619 +0.17(+1.62%)
Aug 29, 2017 10.64 10.80 10.42 10.62 76,879 -0.01(-0.07%)
Aug 28, 2017 10.53 10.66 10.41 10.62 54,718 +0.08(+0.74%)
Aug 25, 2017 10.53 10.58 10.52 10.55 69,418 +0.02(+0.15%)
Aug 24, 2017 10.48 10.55 10.40 10.53 48,969 +0.07(+0.67%)
Aug 23, 2017 10.38 10.53 10.35 10.46 95,775 +0.05(+0.45%)
Aug 22, 2017 10.51 10.57 10.35 10.41 47,095 -0.05(-0.52%)
Aug 21, 2017 10.62 10.62 10.33 10.47 90,869 -0.15(-1.40%)
Aug 18, 2017 10.52 10.71 10.36 10.62 134,646 +0.09(+0.89%)
Aug 17, 2017 10.70 10.77 10.51 10.52 99,373 -0.13(-1.22%)
Aug 16, 2017 10.63 10.71 10.56 10.65 101,489 +0.06(+0.59%)
Aug 15, 2017 10.75 10.78 10.51 10.59 122,230 -0.16(-1.52%)
Aug 14, 2017 10.67 10.75 10.53 10.75 214,933 +0.20(+1.92%)
Aug 11, 2017 10.51 10.62 10.29 10.55 185,408 +0.23(+2.26%)
Aug 10, 2017 10.36 10.82 10.12 10.32 217,109 +0.07(+0.68%)
Aug 09, 2017 10.89 10.89 9.881 10.25 298,951 +0.28(+2.81%)
Aug 08, 2017 10.12 10.20 9.850 9.967 317,458 -0.04(-0.39%)
Aug 07, 2017 10.12 10.97 9.757 10.01 679,976 +0.74(+7.98%)
Aug 04, 2017 9.250 9.266 9.149 9.266 52,948 +0.02(+0.17%)
Aug 03, 2017 9.328 9.398 9.250 9.250 32,689 -0.09(-0.92%)
Aug 02, 2017 9.359 9.382 9.297 9.336 16,569 -0.05(-0.50%)
Aug 01, 2017 9.422 9.422 9.283 9.383 125,228 -0.03(-0.33%)
Jul 31, 2017 9.383 9.422 9.274 9.414 43,931 +0.08(+0.83%)
Jul 28, 2017 9.297 9.445 9.274 9.336 31,223 -0.02(-0.17%)
Jul 27, 2017 9.313 9.453 9.227 9.352 64,003 +0.02(+0.17%)
Jul 26, 2017 9.102 9.336 9.102 9.336 86,425 +0.24(+2.65%)
Jul 25, 2017 9.180 9.180 9.095 9.095 59,518 -0.04(-0.43%)
Jul 24, 2017 9.157 9.195 9.095 9.134 112,489 +0.02(+0.26%)
Jul 21, 2017 9.149 9.149 9.079 9.110 33,248 -0.02(-0.17%)
Jul 20, 2017 9.141 9.172 9.056 9.126 55,290 +0.00(+0.00%)
Jul 19, 2017 9.180 9.180 9.110 9.126 50,979 -0.01(-0.14%)
Jul 18, 2017 9.076 9.204 9.050 9.138 56,729 +0.08(+0.86%)
Jul 17, 2017 8.975 9.076 8.973 9.061 27,822 +0.12(+1.39%)
Jul 14, 2017 8.944 9.006 8.921 8.937 43,844 -0.04(-0.43%)
Jul 13, 2017 8.921 8.994 8.882 8.975 31,478 +0.05(+0.61%)
Jul 12, 2017 8.913 9.049 8.882 8.921 40,033 +0.06(+0.70%)
Jul 11, 2017 8.882 8.971 8.785 8.859 45,883 -0.01(-0.09%)
Jul 10, 2017 8.937 9.107 8.766 8.867 58,079 -0.08(-0.87%)
Jul 07, 2017 8.843 8.944 8.738 8.944 29,440 +0.12(+1.32%)
Jul 06, 2017 9.061 9.061 8.844 8.828 50,880 -0.21(-2.32%)
Jul 05, 2017 9.216 9.216 8.960 9.037 54,386 -0.15(-1.60%)
Jul 03, 2017 9.162 9.297 9.061 9.185 53,260 +0.13(+1.46%)
Jun 30, 2017 8.937 9.137 8.890 9.053 81,139 +0.12(+1.30%)
Jun 29, 2017 8.774 8.937 8.735 8.937 70,662 +0.19(+2.13%)
Jun 28, 2017 8.867 8.983 8.743 8.750 69,777 -0.10(-1.14%)
Jun 27, 2017 8.960 8.983 8.789 8.851 53,627 -0.11(-1.20%)
Jun 26, 2017 8.836 8.960 8.836 8.959 75,144 +0.12(+1.39%)
Jun 23, 2017 8.820 8.836 8.800 8.836 71,226 +0.01(+0.09%)
Jun 22, 2017 8.758 8.843 8.704 8.828 57,297 +0.10(+1.16%)
Jun 21, 2017 8.758 8.805 8.696 8.727 35,190 -0.03(-0.35%)
Jun 20, 2017 8.650 8.812 8.650 8.758 48,891 +0.08(+0.89%)
Jun 19, 2017 8.611 8.765 8.611 8.681 39,881 -0.03(-0.32%)
Jun 16, 2017 8.786 8.801 8.693 8.708 72,409 -0.06(-0.70%)
Jun 15, 2017 8.770 8.808 8.693 8.770 61,398 +0.01(+0.09%)
Jun 14, 2017 8.770 8.809 8.708 8.763 61,462 +0.00(+0.00%)
Jun 13, 2017 8.770 8.770 8.662 8.763 29,423 -0.01(-0.09%)
Jun 12, 2017 8.654 8.770 8.616 8.770 32,903 +0.15(+1.79%)
Jun 09, 2017 8.724 8.732 8.577 8.616 56,051 -0.12(-1.41%)
Jun 08, 2017 8.770 8.770 8.702 8.739 26,542 +0.01(+0.09%)
Jun 07, 2017 8.763 8.770 8.725 8.732 20,444 +0.02(+0.27%)
Jun 06, 2017 8.693 8.770 8.693 8.708 37,033 -0.03(-0.35%)
Jun 05, 2017 8.770 8.770 8.623 8.739 38,304 +0.02(+0.27%)
Jun 02, 2017 8.701 8.770 8.701 8.716 25,191 +0.01(+0.09%)
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.