Gladstone Land Corp (NQ: LAND )

13.29 +0.22 (+1.68%)
Streaming Delayed Price Updated: 1:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 11.25 11.25 11.25 0 +0.12(+1.11%)
Aug 30, 2018 11.03 11.16 11.00 11.13 74,602 +0.10(+0.89%)
Aug 29, 2018 11.06 11.09 10.96 11.03 76,597 -0.02(-0.15%)
Aug 28, 2018 10.93 11.07 10.92 11.05 79,596 +0.12(+1.05%)
Aug 27, 2018 10.97 10.97 10.84 10.93 91,548 +0.02(+0.23%)
Aug 24, 2018 10.92 11.00 10.87 10.91 88,023 +0.01(+0.08%)
Aug 23, 2018 10.87 10.99 10.83 10.90 126,795 +0.03(+0.30%)
Aug 22, 2018 11.00 11.00 10.80 10.87 128,470 -0.12(-1.12%)
Aug 21, 2018 10.82 11.00 10.81 10.99 109,920 +0.16(+1.44%)
Aug 20, 2018 10.86 10.90 10.79 10.83 91,454 +0.01(+0.11%)
Aug 17, 2018 10.75 10.85 10.70 10.82 91,374 +0.09(+0.84%)
Aug 16, 2018 10.63 10.75 10.53 10.73 96,487 +0.14(+1.31%)
Aug 15, 2018 10.68 10.89 10.54 10.59 182,023 -0.08(-0.77%)
Aug 14, 2018 10.60 10.68 10.56 10.67 144,860 +0.12(+1.16%)
Aug 13, 2018 10.41 10.57 10.36 10.55 148,600 +0.30(+2.96%)
Aug 10, 2018 10.13 10.29 10.10 10.25 105,300 +0.10(+0.97%)
Aug 09, 2018 10.49 10.54 10.11 10.15 306,960 -0.34(-3.20%)
Aug 08, 2018 10.56 10.60 10.45 10.49 168,523 -0.08(-0.77%)
Aug 07, 2018 10.67 10.67 10.40 10.57 300,081 +0.01(+0.08%)
Aug 06, 2018 9.987 10.75 9.964 10.56 704,171 +0.89(+9.23%)
Aug 03, 2018 9.717 9.799 9.606 9.668 124,234 -0.06(-0.59%)
Aug 02, 2018 9.660 9.782 9.660 9.725 126,292 +0.06(+0.59%)
Aug 01, 2018 9.725 9.725 9.570 9.668 67,842 -0.06(-0.59%)
Jul 31, 2018 9.643 9.823 9.643 9.725 96,068 +0.14(+1.45%)
Jul 30, 2018 9.504 9.709 9.488 9.586 101,408 +0.10(+1.04%)
Jul 27, 2018 9.611 10.04 9.463 9.488 145,123 -0.08(-0.86%)
Jul 26, 2018 9.611 9.733 9.529 9.570 110,080 +0.03(+0.34%)
Jul 25, 2018 9.504 9.602 9.496 9.537 78,406 +0.03(+0.34%)
Jul 24, 2018 9.635 9.414 9.504 98,405 +0.10(+1.04%)
Jul 23, 2018 9.430 9.463 9.299 9.406 179,778 +0.01(+0.09%)
Jul 20, 2018 9.512 9.586 9.357 9.398 246,592 -0.16(-1.71%)
Jul 19, 2018 9.414 9.635 9.406 9.561 155,123 +0.15(+1.60%)
Jul 18, 2018 9.598 9.598 9.296 9.411 310,054 -0.20(-2.12%)
Jul 17, 2018 9.712 9.786 9.590 9.614 112,803 -0.08(-0.84%)
Jul 16, 2018 9.843 9.855 9.419 9.696 231,474 -0.12(-1.20%)
Jul 13, 2018 10.02 9.810 9.814 55,190 -0.07(-0.70%)
Jul 12, 2018 9.916 9.916 9.810 9.883 104,414 -0.03(-0.33%)
Jul 11, 2018 10.07 10.07 9.883 9.916 160,379 -0.19(-1.86%)
Jul 10, 2018 10.14 10.16 9.957 10.10 96,141 -0.06(-0.56%)
Jul 09, 2018 10.27 10.27 10.14 10.16 78,290 -0.11(-1.11%)
Jul 06, 2018 10.38 10.38 10.23 10.27 83,837 -0.06(-0.55%)
Jul 05, 2018 10.27 10.35 10.14 10.33 73,091 +0.03(+0.32%)
Jul 03, 2018 10.30 10.30 10.30 0 +0.08(+0.80%)
Jul 02, 2018 10.31 10.32 10.12 10.22 59,343 -0.11(-1.11%)
Jun 29, 2018 10.32 10.37 10.24 10.33 62,305 -0.01(-0.08%)
Jun 28, 2018 10.28 10.38 10.28 10.34 74,153 +0.00(+0.00%)
Jun 27, 2018 10.37 10.40 10.29 10.34 86,195 -0.06(-0.55%)
Jun 26, 2018 10.35 10.45 10.29 10.40 158,759 +0.07(+0.71%)
Jun 25, 2018 10.25 10.40 10.22 10.32 139,301 -0.06(-0.55%)
Jun 22, 2018 10.19 10.40 10.08 10.38 1,792,820 +0.20(+1.92%)
Jun 21, 2018 10.37 10.42 10.11 10.19 271,516 -0.21(-2.04%)
Jun 20, 2018 10.41 10.47 10.35 10.40 151,586 -0.02(-0.16%)
Jun 19, 2018 10.37 10.45 10.32 10.41 200,973 +0.04(+0.43%)
Jun 18, 2018 10.36 10.39 10.16 10.37 125,297 +0.02(+0.23%)
Jun 15, 2018 10.36 10.26 10.34 133,279 -0.02(-0.16%)
Jun 14, 2018 10.28 10.38 10.21 10.36 218,679 +0.05(+0.47%)
Jun 13, 2018 10.38 10.40 10.18 10.31 396,044 -0.05(-0.47%)
Jun 12, 2018 10.26 10.38 10.21 10.36 49,124 +0.06(+0.55%)
Jun 11, 2018 10.37 10.40 10.17 10.30 195,312 -0.03(-0.31%)
Jun 08, 2018 10.43 10.46 10.24 10.34 76,885 -0.10(-0.93%)
Jun 07, 2018 10.46 10.48 10.40 10.43 47,221 -0.02(-0.16%)
Jun 06, 2018 10.44 10.48 10.42 10.45 51,736 -0.01(-0.08%)
Jun 05, 2018 10.37 10.47 10.35 10.46 60,859 +0.10(+0.94%)
Jun 04, 2018 10.31 10.42 10.31 10.36 87,872 -0.01(-0.08%)
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.