Gladstone Land Corp (NQ: LAND )

14.45 -0.11 (-0.76%)
Streaming Delayed Price Updated: 3:04 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 9.706 9.844 9.646 9.775 125,014 +0.11(+1.19%)
Feb 27, 2017 9.698 9.821 9.592 9.660 95,029 -0.12(-1.25%)
Feb 24, 2017 9.775 9.836 9.600 9.782 52,338 +0.11(+1.18%)
Feb 23, 2017 9.798 9.798 9.637 9.668 60,013 -0.07(-0.71%)
Feb 22, 2017 9.599 9.737 9.546 9.737 38,398 +0.20(+2.08%)
Feb 21, 2017 9.294 9.637 9.210 9.538 63,803 +0.18(+1.96%)
Feb 17, 2017 9.355 9.355 9.355 0 -0.18(-1.92%)
Feb 16, 2017 9.317 9.561 9.285 9.538 24,974 +0.21(+2.21%)
Feb 15, 2017 9.676 9.691 9.317 9.332 55,756 -0.34(-3.55%)
Feb 14, 2017 9.676 9.701 9.592 9.676 37,842 +0.06(+0.58%)
Feb 13, 2017 9.567 9.795 9.475 9.620 54,488 +0.10(+1.04%)
Feb 10, 2017 9.490 9.567 9.391 9.521 30,077 -0.03(-0.32%)
Feb 09, 2017 9.361 9.681 9.239 9.551 54,821 +0.24(+2.62%)
Feb 08, 2017 9.331 9.334 9.224 9.308 9,578 -0.02(-0.20%)
Feb 07, 2017 9.277 9.376 9.211 9.327 22,514 +0.06(+0.62%)
Feb 06, 2017 9.300 9.376 9.178 9.270 33,304 -0.03(-0.33%)
Feb 03, 2017 9.346 9.391 9.262 9.300 32,333 -0.01(-0.08%)
Feb 02, 2017 9.346 9.346 9.262 9.308 49,601 -0.02(-0.24%)
Feb 01, 2017 9.209 9.346 9.195 9.331 51,021 +0.15(+1.66%)
Jan 31, 2017 9.095 9.194 9.076 9.178 14,619 +0.09(+1.01%)
Jan 30, 2017 9.011 9.140 8.980 9.087 23,915 -0.01(-0.08%)
Jan 27, 2017 9.186 9.209 8.996 9.095 45,137 -0.06(-0.66%)
Jan 26, 2017 9.140 9.201 9.133 9.156 19,696 +0.05(+0.50%)
Jan 25, 2017 9.133 9.194 9.102 9.110 15,751 +0.02(+0.17%)
Jan 24, 2017 9.110 9.156 9.021 9.095 32,471 -0.02(-0.25%)
Jan 23, 2017 9.148 9.200 9.003 9.117 34,939 +0.00(+0.00%)
Jan 20, 2017 9.110 9.194 9.089 9.117 17,864 +0.00(+0.00%)
Jan 19, 2017 9.140 9.156 9.074 9.117 28,978 -0.04(-0.42%)
Jan 18, 2017 9.201 9.201 9.041 9.156 37,943 +0.04(+0.44%)
Jan 17, 2017 8.994 9.153 8.933 9.115 90,008 +0.09(+1.01%)
Jan 13, 2017 9.024 9.024 9.024 0 +0.27(+3.03%)
Jan 12, 2017 8.675 8.766 8.516 8.759 44,726 +0.09(+1.05%)
Jan 11, 2017 8.431 8.721 8.387 8.668 48,812 +0.21(+2.51%)
Jan 10, 2017 8.463 8.471 8.327 8.455 25,020 -0.01(-0.09%)
Jan 09, 2017 8.531 8.531 8.319 8.463 25,843 -0.09(-1.06%)
Jan 06, 2017 8.372 8.562 8.228 8.554 43,017 +0.17(+1.99%)
Jan 05, 2017 8.569 8.607 8.345 8.387 15,959 -0.17(-2.04%)
Jan 04, 2017 8.463 8.622 8.463 8.562 22,867 +0.03(+0.36%)
Jan 03, 2017 8.592 8.607 8.486 8.531 19,421 +0.01(+0.09%)
Dec 30, 2016 8.524 8.524 8.524 0 +0.11(+1.26%)
Dec 29, 2016 8.334 8.493 8.244 8.418 21,429 +0.02(+0.27%)
Dec 28, 2016 8.266 8.402 8.266 8.395 19,111 +0.11(+1.37%)
Dec 27, 2016 8.266 8.440 8.190 8.281 48,266 -0.02(-0.18%)
Dec 23, 2016 8.296 8.296 8.296 0 -0.09(-1.08%)
Dec 22, 2016 8.251 8.395 8.251 8.387 19,893 +0.11(+1.37%)
Dec 21, 2016 8.205 8.448 8.205 8.273 17,678 +0.03(+0.37%)
Dec 20, 2016 8.327 8.334 8.205 8.243 20,030 -0.13(-1.54%)
Dec 19, 2016 8.213 8.389 8.213 8.372 18,582 +0.17(+2.03%)
Dec 16, 2016 8.061 8.433 7.849 8.205 111,201 +0.25(+3.18%)
Dec 15, 2016 8.141 8.146 7.939 7.953 43,617 -0.20(-2.41%)
Dec 14, 2016 8.172 8.209 8.119 8.149 17,826 -0.02(-0.19%)
Dec 13, 2016 8.232 8.255 8.149 8.164 35,780 -0.07(-0.83%)
Dec 12, 2016 8.300 8.323 8.149 8.232 33,937 -0.06(-0.73%)
Dec 09, 2016 8.217 8.315 8.217 8.293 28,289 +0.06(+0.73%)
Dec 08, 2016 8.232 8.376 8.187 8.232 24,359 +0.03(+0.37%)
Dec 07, 2016 8.119 8.274 8.119 8.202 25,511 +0.02(+0.28%)
Dec 06, 2016 8.119 8.217 8.013 8.179 22,833 +0.07(+0.84%)
Dec 05, 2016 8.119 8.240 7.968 8.111 48,437 +0.02(+0.19%)
Dec 02, 2016 8.119 8.119 8.066 8.096 48,679 -0.05(-0.56%)
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.