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 (%)
Sep 30, 2015 6.538 6.595 6.510 6.538 14,424 +0.08(+1.21%)
Sep 29, 2015 6.438 6.481 6.417 6.460 16,815 +0.02(+0.33%)
Sep 28, 2015 6.623 6.623 6.417 6.438 41,087 -0.18(-2.69%)
Sep 25, 2015 6.680 6.680 6.609 6.616 24,108 -0.02(-0.32%)
Sep 24, 2015 6.588 6.641 6.559 6.638 19,278 +0.01(+0.21%)
Sep 23, 2015 6.685 6.730 6.609 6.623 44,031 -0.01(-0.11%)
Sep 22, 2015 6.588 6.752 6.574 6.630 17,958 +0.02(+0.32%)
Sep 21, 2015 6.730 6.759 6.609 6.609 23,857 -0.14(-2.11%)
Sep 18, 2015 6.509 6.766 6.509 6.752 60,113 +0.19(+2.93%)
Sep 17, 2015 6.581 6.623 6.538 6.559 10,806 -0.01(-0.11%)
Sep 16, 2015 6.432 6.609 6.432 6.566 53,818 +0.13(+2.09%)
Sep 15, 2015 6.453 6.488 6.432 6.432 22,499 +0.03(+0.44%)
Sep 14, 2015 6.439 6.495 6.403 6.403 17,943 -0.08(-1.20%)
Sep 11, 2015 6.474 6.609 6.453 6.481 8,743 -0.01(-0.11%)
Sep 10, 2015 6.588 6.666 6.488 6.488 18,073 -0.12(-1.82%)
Sep 09, 2015 6.595 6.666 6.460 6.609 29,480 +0.06(+0.87%)
Sep 08, 2015 6.488 6.630 6.417 6.552 58,721 +0.11(+1.65%)
Sep 04, 2015 6.382 6.446 6.446 6.446 19,743 +0.04(+0.55%)
Sep 03, 2015 6.517 6.587 6.410 6.410 16,732 -0.06(-0.99%)
Sep 02, 2015 6.396 6.637 6.396 6.474 41,753 +0.04(+0.55%)
Sep 01, 2015 6.410 6.524 6.382 6.439 87,678 -0.04(-0.55%)
Aug 31, 2015 6.524 6.637 6.425 6.474 72,666 -0.02(-0.33%)
Aug 28, 2015 6.595 6.659 6.389 6.495 119,668 -0.13(-1.93%)
Aug 27, 2015 6.481 6.807 6.460 6.623 73,156 -0.15(-2.25%)
Aug 26, 2015 6.595 6.836 6.354 6.776 45,444 +0.25(+3.86%)
Aug 25, 2015 6.588 6.843 6.488 6.524 37,452 +0.13(+2.11%)
Aug 24, 2015 6.588 6.666 6.389 6.389 84,478 -0.35(-5.16%)
Aug 21, 2015 6.623 6.800 6.595 6.737 36,280 -0.05(-0.73%)
Aug 20, 2015 6.588 6.814 6.588 6.786 32,120 +0.16(+2.35%)
Aug 19, 2015 6.708 6.715 6.552 6.630 64,073 -0.03(-0.48%)
Aug 18, 2015 6.722 6.878 6.602 6.662 197,215 -0.08(-1.21%)
Aug 17, 2015 6.779 6.871 6.722 6.744 19,973 -0.04(-0.62%)
Aug 14, 2015 6.807 6.821 6.652 6.786 63,728 -0.03(-0.41%)
Aug 13, 2015 6.850 6.850 6.786 6.814 22,893 -0.02(-0.31%)
Aug 12, 2015 6.970 7.033 6.779 6.835 39,751 -0.16(-2.22%)
Aug 11, 2015 7.012 7.146 6.913 6.991 15,859 -0.02(-0.30%)
Aug 10, 2015 7.005 7.019 6.892 7.012 25,095 -0.01(-0.10%)
Aug 07, 2015 7.033 7.033 6.892 7.019 13,592 -0.01(-0.10%)
Aug 06, 2015 7.111 7.210 6.885 7.026 33,211 -0.08(-1.09%)
Aug 05, 2015 7.059 7.139 6.991 7.104 49,342 +0.16(+2.24%)
Aug 04, 2015 7.090 7.207 6.885 6.948 42,756 -0.09(-1.30%)
Aug 03, 2015 7.054 7.146 6.828 7.040 17,854 -0.04(-0.60%)
Jul 31, 2015 6.941 7.146 6.941 7.083 35,286 +0.19(+2.77%)
Jul 30, 2015 6.758 6.955 6.758 6.892 25,085 +0.11(+1.56%)
Jul 29, 2015 6.744 6.913 6.581 6.786 44,789 +0.06(+0.84%)
Jul 28, 2015 6.871 6.906 6.709 6.730 84,800 -0.16(-2.26%)
Jul 27, 2015 7.068 7.068 6.793 6.885 47,858 -0.18(-2.60%)
Jul 24, 2015 7.245 7.393 7.033 7.068 94,703 -0.23(-3.10%)
Jul 23, 2015 7.542 7.577 7.301 7.294 54,692 -0.30(-3.91%)
Jul 22, 2015 7.612 7.655 7.556 7.591 11,752 -0.04(-0.46%)
Jul 21, 2015 7.612 7.669 7.598 7.626 28,197 -0.02(-0.28%)
Jul 20, 2015 7.662 7.662 7.598 7.647 13,780 -0.01(-0.09%)
Jul 17, 2015 7.563 7.683 7.563 7.654 12,842 +0.09(+1.21%)
Jul 16, 2015 7.542 7.577 7.528 7.563 15,261 +0.02(+0.28%)
Jul 15, 2015 7.563 7.584 7.528 7.542 8,991 -0.03(-0.37%)
Jul 14, 2015 7.697 7.697 7.514 7.570 25,643 -0.15(-2.00%)
Jul 13, 2015 7.732 7.809 7.626 7.725 21,182 -0.01(-0.09%)
Jul 10, 2015 7.661 7.767 7.661 7.732 8,832 +0.10(+1.29%)
Jul 09, 2015 7.415 7.654 7.408 7.633 25,425 +0.25(+3.43%)
Jul 08, 2015 7.422 7.422 7.296 7.380 40,593 -0.05(-0.66%)
Jul 07, 2015 7.457 7.457 7.373 7.429 35,759 -0.03(-0.38%)
Jul 06, 2015 7.359 7.457 7.282 7.457 30,059 +0.10(+1.34%)
Jul 02, 2015 7.246 7.359 7.359 7.359 35,392 +0.09(+1.26%)
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.