Gladstone Land Corp (NQ: LAND )

14.54 -0.02 (-0.14%)
Streaming Delayed Price Updated: 3:14 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 6.537 6.594 6.509 6.537 14,426 +0.08(+1.21%)
Sep 29, 2015 6.438 6.480 6.416 6.459 16,817 +0.02(+0.33%)
Sep 28, 2015 6.623 6.623 6.416 6.438 41,091 -0.18(-2.69%)
Sep 25, 2015 6.680 6.680 6.608 6.616 24,111 -0.02(-0.32%)
Sep 24, 2015 6.587 6.640 6.559 6.637 19,280 +0.01(+0.22%)
Sep 23, 2015 6.684 6.729 6.608 6.623 44,036 -0.01(-0.11%)
Sep 22, 2015 6.587 6.751 6.573 6.630 17,960 +0.02(+0.32%)
Sep 21, 2015 6.729 6.758 6.608 6.608 23,859 -0.14(-2.11%)
Sep 18, 2015 6.509 6.765 6.509 6.751 60,119 +0.19(+2.93%)
Sep 17, 2015 6.580 6.623 6.537 6.559 10,807 -0.01(-0.11%)
Sep 16, 2015 6.431 6.608 6.431 6.566 53,823 +0.13(+2.09%)
Sep 15, 2015 6.452 6.488 6.431 6.431 22,502 +0.03(+0.44%)
Sep 14, 2015 6.438 6.495 6.403 6.403 17,945 -0.08(-1.20%)
Sep 11, 2015 6.474 6.608 6.452 6.481 8,744 -0.01(-0.11%)
Sep 10, 2015 6.587 6.665 6.488 6.488 18,075 -0.12(-1.82%)
Sep 09, 2015 6.594 6.665 6.459 6.608 29,483 +0.06(+0.87%)
Sep 08, 2015 6.488 6.629 6.417 6.551 58,727 +0.11(+1.65%)
Sep 04, 2015 6.381 6.445 6.445 6.445 19,745 +0.04(+0.55%)
Sep 03, 2015 6.516 6.586 6.410 6.410 16,733 -0.06(-0.99%)
Sep 02, 2015 6.396 6.637 6.396 6.474 41,758 +0.04(+0.55%)
Sep 01, 2015 6.410 6.523 6.381 6.438 87,687 -0.04(-0.55%)
Aug 31, 2015 6.523 6.637 6.424 6.474 72,674 -0.02(-0.33%)
Aug 28, 2015 6.594 6.658 6.388 6.495 119,680 -0.13(-1.93%)
Aug 27, 2015 6.481 6.807 6.459 6.622 73,164 -0.15(-2.25%)
Aug 26, 2015 6.594 6.835 6.353 6.775 45,448 +0.25(+3.86%)
Aug 25, 2015 6.587 6.842 6.488 6.523 37,456 +0.13(+2.11%)
Aug 24, 2015 6.587 6.665 6.388 6.388 84,487 -0.35(-5.16%)
Aug 21, 2015 6.622 6.800 6.594 6.736 36,284 -0.05(-0.73%)
Aug 20, 2015 6.587 6.814 6.587 6.785 32,123 +0.16(+2.35%)
Aug 19, 2015 6.707 6.715 6.551 6.629 64,079 -0.03(-0.48%)
Aug 18, 2015 6.722 6.878 6.601 6.661 197,236 -0.08(-1.21%)
Aug 17, 2015 6.778 6.870 6.722 6.743 19,975 -0.04(-0.62%)
Aug 14, 2015 6.806 6.821 6.651 6.785 63,734 -0.03(-0.41%)
Aug 13, 2015 6.849 6.849 6.785 6.814 22,895 -0.02(-0.31%)
Aug 12, 2015 6.969 7.032 6.778 6.835 39,755 -0.16(-2.22%)
Aug 11, 2015 7.011 7.145 6.912 6.990 15,861 -0.02(-0.30%)
Aug 10, 2015 7.004 7.018 6.891 7.011 25,098 -0.01(-0.10%)
Aug 07, 2015 7.032 7.032 6.891 7.018 13,593 -0.01(-0.10%)
Aug 06, 2015 7.110 7.209 6.884 7.025 33,214 -0.08(-1.09%)
Aug 05, 2015 7.058 7.138 6.990 7.103 49,348 +0.16(+2.24%)
Aug 04, 2015 7.089 7.206 6.884 6.948 42,760 -0.09(-1.30%)
Aug 03, 2015 7.054 7.145 6.827 7.039 17,856 -0.04(-0.60%)
Jul 31, 2015 6.941 7.145 6.941 7.082 35,289 +0.19(+2.77%)
Jul 30, 2015 6.757 6.955 6.757 6.891 25,088 +0.11(+1.56%)
Jul 29, 2015 6.743 6.912 6.581 6.785 44,794 +0.06(+0.84%)
Jul 28, 2015 6.870 6.905 6.709 6.729 84,809 -0.16(-2.26%)
Jul 27, 2015 7.068 7.068 6.792 6.884 47,863 -0.18(-2.60%)
Jul 24, 2015 7.244 7.393 7.032 7.068 94,713 -0.23(-3.10%)
Jul 23, 2015 7.541 7.576 7.301 7.294 54,698 -0.30(-3.91%)
Jul 22, 2015 7.611 7.654 7.555 7.590 11,753 -0.04(-0.46%)
Jul 21, 2015 7.611 7.668 7.597 7.626 28,200 -0.02(-0.28%)
Jul 20, 2015 7.661 7.661 7.597 7.647 13,781 -0.01(-0.09%)
Jul 17, 2015 7.562 7.682 7.562 7.654 12,843 +0.09(+1.21%)
Jul 16, 2015 7.541 7.576 7.527 7.562 15,263 +0.02(+0.28%)
Jul 15, 2015 7.562 7.583 7.527 7.541 8,992 -0.03(-0.37%)
Jul 14, 2015 7.696 7.696 7.513 7.569 25,646 -0.15(-2.00%)
Jul 13, 2015 7.731 7.808 7.626 7.724 21,185 -0.01(-0.09%)
Jul 10, 2015 7.661 7.766 7.661 7.731 8,833 +0.10(+1.29%)
Jul 09, 2015 7.414 7.654 7.407 7.633 25,428 +0.25(+3.43%)
Jul 08, 2015 7.422 7.422 7.295 7.379 40,597 -0.05(-0.66%)
Jul 07, 2015 7.457 7.457 7.372 7.429 35,763 -0.03(-0.38%)
Jul 06, 2015 7.358 7.457 7.281 7.457 30,062 +0.10(+1.34%)
Jul 02, 2015 7.246 7.358 7.358 7.358 35,396 +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.