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 (%)
Sep 29, 2017 10.78 10.81 10.58 10.67 63,793 -0.05(-0.51%)
Sep 28, 2017 10.66 10.73 10.58 10.73 60,295 +0.10(+0.96%)
Sep 27, 2017 10.52 10.64 10.47 10.63 107,098 +0.11(+1.04%)
Sep 26, 2017 10.48 10.54 10.44 10.52 68,469 +0.05(+0.45%)
Sep 25, 2017 10.48 10.60 10.38 10.47 86,026 +0.02(+0.15%)
Sep 22, 2017 10.38 10.58 10.31 10.45 112,862 +0.08(+0.76%)
Sep 21, 2017 10.51 10.26 10.38 110,772 -0.05(-0.45%)
Sep 20, 2017 10.64 10.67 10.36 10.42 97,368 -0.20(-1.84%)
Sep 19, 2017 10.46 10.65 10.37 10.62 157,300 +0.20(+1.91%)
Sep 18, 2017 9.998 10.51 9.998 10.42 234,564 +0.43(+4.30%)
Sep 15, 2017 9.982 9.998 9.896 9.990 188,132 +0.02(+0.24%)
Sep 14, 2017 9.920 9.974 9.892 9.967 150,916 +0.01(+0.08%)
Sep 13, 2017 9.912 9.982 9.872 9.959 142,788 +0.08(+0.79%)
Sep 12, 2017 9.990 9.760 9.881 380,833 -0.10(-1.02%)
Sep 11, 2017 9.763 9.998 9.721 9.982 280,512 +0.30(+3.06%)
Sep 08, 2017 9.592 9.763 9.451 9.685 1,160,175 -0.34(-3.43%)
Sep 07, 2017 10.19 10.37 10.01 10.03 101,792 -0.16(-1.61%)
Sep 06, 2017 10.17 10.32 10.17 10.19 83,425 -0.02(-0.15%)
Sep 05, 2017 10.58 10.59 10.17 10.21 154,490 -0.37(-3.47%)
Sep 01, 2017 10.89 10.89 10.40 10.58 121,658 -0.30(-2.73%)
Aug 31, 2017 10.82 10.93 10.82 10.87 74,947 +0.09(+0.80%)
Aug 30, 2017 10.65 10.89 10.62 10.79 86,628 +0.17(+1.62%)
Aug 29, 2017 10.64 10.79 10.42 10.61 76,887 -0.01(-0.07%)
Aug 28, 2017 10.53 10.66 10.41 10.62 54,724 +0.08(+0.74%)
Aug 25, 2017 10.53 10.58 10.52 10.54 69,425 +0.02(+0.15%)
Aug 24, 2017 10.47 10.54 10.40 10.53 48,974 +0.07(+0.67%)
Aug 23, 2017 10.38 10.53 10.35 10.46 95,785 +0.05(+0.45%)
Aug 22, 2017 10.51 10.57 10.35 10.41 47,100 -0.05(-0.52%)
Aug 21, 2017 10.61 10.62 10.33 10.47 90,879 -0.15(-1.40%)
Aug 18, 2017 10.52 10.71 10.36 10.61 134,661 +0.09(+0.89%)
Aug 17, 2017 10.70 10.77 10.51 10.52 99,384 -0.13(-1.22%)
Aug 16, 2017 10.63 10.71 10.56 10.65 101,500 +0.06(+0.59%)
Aug 15, 2017 10.75 10.78 10.51 10.59 122,243 -0.16(-1.52%)
Aug 14, 2017 10.67 10.75 10.53 10.75 214,956 +0.20(+1.92%)
Aug 11, 2017 10.51 10.62 10.28 10.55 185,427 +0.23(+2.26%)
Aug 10, 2017 10.35 10.81 10.12 10.32 217,132 +0.07(+0.68%)
Aug 09, 2017 10.89 10.89 9.880 10.25 298,982 +0.28(+2.81%)
Aug 08, 2017 10.12 10.20 9.849 9.966 317,492 -0.04(-0.39%)
Aug 07, 2017 10.12 10.97 9.756 10.00 680,048 +0.74(+7.98%)
Aug 04, 2017 9.249 9.265 9.148 9.265 52,953 +0.02(+0.17%)
Aug 03, 2017 9.327 9.397 9.249 9.249 32,693 -0.09(-0.92%)
Aug 02, 2017 9.358 9.381 9.296 9.335 16,571 -0.05(-0.50%)
Aug 01, 2017 9.421 9.421 9.282 9.382 125,241 -0.03(-0.33%)
Jul 31, 2017 9.382 9.421 9.273 9.413 43,935 +0.08(+0.83%)
Jul 28, 2017 9.296 9.444 9.273 9.335 31,226 -0.02(-0.17%)
Jul 27, 2017 9.312 9.452 9.226 9.351 64,009 +0.02(+0.17%)
Jul 26, 2017 9.101 9.335 9.101 9.335 86,434 +0.24(+2.65%)
Jul 25, 2017 9.179 9.179 9.094 9.094 59,524 -0.04(-0.43%)
Jul 24, 2017 9.156 9.194 9.094 9.133 112,501 +0.02(+0.26%)
Jul 21, 2017 9.148 9.148 9.078 9.109 33,252 -0.02(-0.17%)
Jul 20, 2017 9.140 9.171 9.055 9.125 55,296 +0.00(+0.00%)
Jul 19, 2017 9.179 9.179 9.109 9.125 50,984 -0.01(-0.14%)
Jul 18, 2017 9.075 9.203 9.049 9.137 56,735 +0.08(+0.86%)
Jul 17, 2017 8.974 9.075 8.972 9.060 27,825 +0.12(+1.39%)
Jul 14, 2017 8.943 9.005 8.920 8.936 43,849 -0.04(-0.43%)
Jul 13, 2017 8.920 8.993 8.881 8.974 31,481 +0.05(+0.61%)
Jul 12, 2017 8.912 9.048 8.881 8.920 40,038 +0.06(+0.70%)
Jul 11, 2017 8.881 8.970 8.784 8.858 45,888 -0.01(-0.09%)
Jul 10, 2017 8.936 9.106 8.765 8.866 58,086 -0.08(-0.87%)
Jul 07, 2017 8.843 8.943 8.737 8.943 29,443 +0.12(+1.32%)
Jul 06, 2017 9.060 9.060 8.843 8.827 50,885 -0.21(-2.32%)
Jul 05, 2017 9.215 9.215 8.959 9.036 54,392 -0.15(-1.60%)
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.