Gladstone Land Corp (NQ: LAND )

14.43 -0.13 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 10.73 10.85 10.44 10.46 0 -0.39(-3.57%)
Oct 30, 2013 10.80 10.88 10.59 10.85 0 -0.03(-0.30%)
Oct 29, 2013 10.72 10.91 10.60 10.88 0 +0.17(+1.63%)
Oct 28, 2013 10.75 10.91 10.66 10.71 0 +0.01(+0.12%)
Oct 25, 2013 10.75 10.85 10.62 10.69 0 -0.06(-0.54%)
Oct 24, 2013 10.61 10.94 10.59 10.75 0 +0.23(+2.15%)
Oct 23, 2013 10.57 10.61 10.45 10.53 0 +0.01(+0.06%)
Oct 22, 2013 10.53 10.55 10.51 10.52 0 +0.00(+0.00%)
Oct 21, 2013 10.53 10.53 10.35 10.52 0 -0.01(-0.12%)
Oct 18, 2013 10.59 10.59 10.34 10.53 40,744 +0.03(+0.25%)
Oct 17, 2013 10.42 10.51 10.36 10.51 0 +0.12(+1.11%)
Oct 16, 2013 10.42 10.42 10.37 10.39 0 -0.03(-0.31%)
Oct 15, 2013 10.45 10.45 10.37 10.42 0 -0.03(-0.25%)
Oct 14, 2013 10.42 10.45 10.24 10.45 0 +0.06(+0.56%)
Oct 11, 2013 10.47 10.47 10.27 10.39 0 -0.06(-0.61%)
Oct 10, 2013 10.33 10.46 10.33 10.46 0 +0.18(+1.75%)
Oct 09, 2013 10.40 10.40 10.26 10.28 0 -0.08(-0.74%)
Oct 08, 2013 10.46 10.46 10.26 10.35 0 +0.03(+0.24%)
Oct 07, 2013 10.35 10.47 10.22 10.33 0 +0.03(+0.31%)
Oct 04, 2013 10.43 10.49 10.11 10.30 0 -0.10(-0.99%)
Oct 03, 2013 10.43 10.43 10.30 10.40 0 +0.02(+0.18%)
Oct 02, 2013 10.29 10.48 10.29 10.38 0 +0.13(+1.25%)
Oct 01, 2013 10.23 10.30 9.924 10.25 0 +0.42(+4.24%)
Sep 27, 2013 10.19 10.19 9.796 9.834 0 -0.37(-3.64%)
Sep 26, 2013 10.26 10.35 10.21 10.21 0 -0.02(-0.19%)
Sep 25, 2013 10.26 10.37 10.23 10.23 0 +0.02(+0.19%)
Sep 24, 2013 10.26 10.38 10.21 10.21 0 -0.04(-0.44%)
Sep 23, 2013 10.26 10.26 10.12 10.25 0 +0.07(+0.69%)
Sep 20, 2013 10.18 10.29 10.18 10.18 0 -0.04(-0.44%)
Sep 19, 2013 10.26 10.31 10.23 10.23 0 -0.03(-0.31%)
Sep 18, 2013 10.32 10.34 10.25 10.26 0 +0.00(+0.00%)
Sep 17, 2013 10.39 10.50 10.24 10.26 0 -0.10(-0.99%)
Sep 16, 2013 10.39 10.51 10.32 10.36 0 +0.04(+0.43%)
Sep 13, 2013 10.82 10.82 10.31 10.31 0 -0.15(-1.40%)
Sep 12, 2013 10.51 10.62 10.37 10.46 0 -0.11(-1.08%)
Sep 11, 2013 10.50 10.58 10.37 10.58 0 +0.08(+0.73%)
Sep 10, 2013 10.34 10.50 10.31 10.50 0 +0.19(+1.85%)
Sep 09, 2013 10.50 10.50 10.24 10.31 0 -0.18(-1.76%)
Sep 06, 2013 10.47 10.63 10.47 10.49 0 -0.13(-1.20%)
Sep 05, 2013 10.46 10.63 10.37 10.62 0 +0.18(+1.77%)
Sep 04, 2013 10.53 10.62 10.34 10.44 0 -0.18(-1.68%)
Sep 03, 2013 10.63 10.63 10.35 10.61 0 +0.11(+1.03%)
Aug 30, 2013 10.59 10.63 10.51 10.51 0 -0.01(-0.12%)
Aug 29, 2013 10.38 10.80 10.34 10.52 0 +0.17(+1.66%)
Aug 28, 2013 10.54 10.56 10.35 10.35 0 -0.27(-2.58%)
Aug 27, 2013 10.58 10.63 10.43 10.62 0 +0.05(+0.48%)
Aug 26, 2013 10.61 10.63 10.54 10.57 0 -0.01(-0.06%)
Aug 23, 2013 10.56 10.75 10.56 10.58 0 -0.08(-0.72%)
Aug 22, 2013 10.59 10.78 10.53 10.65 0 +0.13(+1.21%)
Aug 21, 2013 10.59 10.82 10.52 10.52 0 +0.00(+0.00%)
Aug 20, 2013 10.82 10.82 10.51 10.52 0 -0.13(-1.19%)
Aug 19, 2013 10.43 10.88 10.43 10.65 0 +0.23(+2.20%)
Aug 16, 2013 10.52 10.58 10.35 10.42 0 -0.19(-1.79%)
Aug 15, 2013 10.55 10.70 10.40 10.61 68,744 -0.14(-1.29%)
Aug 14, 2013 10.64 10.75 10.31 10.75 0 +0.17(+1.61%)
Aug 13, 2013 10.61 10.67 10.30 10.58 85,281 +0.13(+1.21%)
Aug 12, 2013 10.30 10.61 10.28 10.45 31,022 +0.23(+2.29%)
Aug 09, 2013 10.49 10.70 10.22 10.22 25,409 -0.27(-2.53%)
Aug 08, 2013 10.20 10.49 10.20 10.49 36,558 +0.32(+3.11%)
Aug 07, 2013 9.905 10.19 9.905 10.17 25,760 +0.25(+2.48%)
Aug 06, 2013 9.899 10.01 9.810 9.924 62,099 +0.05(+0.51%)
Aug 05, 2013 9.987 10.13 9.873 9.873 38,530 -0.05(-0.51%)
Aug 02, 2013 9.968 10.01 9.924 9.924 45,778 +0.00(+0.00%)
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.