Gladstone Land Corp (NQ: LAND )

14.43 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 10.68 10.68 10.64 10.67 0 +0.00(+0.00%)
Nov 27, 2013 10.62 10.68 10.59 10.67 0 -0.01(-0.12%)
Nov 26, 2013 10.55 10.68 10.55 10.68 0 +0.09(+0.86%)
Nov 25, 2013 10.57 10.61 10.51 10.59 0 +0.07(+0.62%)
Nov 22, 2013 10.48 10.58 10.47 10.52 0 +0.05(+0.44%)
Nov 21, 2013 10.54 10.60 10.48 10.48 0 -0.03(-0.31%)
Nov 20, 2013 10.47 10.66 10.47 10.51 0 +0.01(+0.12%)
Nov 19, 2013 10.54 10.68 10.44 10.50 0 +0.02(+0.19%)
Nov 18, 2013 10.59 10.76 10.48 10.48 0 -0.07(-0.62%)
Nov 15, 2013 10.57 10.70 10.50 10.54 0 +0.07(+0.62%)
Nov 14, 2013 10.55 10.63 10.42 10.48 0 +0.12(+1.19%)
Nov 12, 2013 10.42 10.42 10.33 10.35 0 -0.03(-0.25%)
Nov 11, 2013 10.40 10.45 10.30 10.38 0 -0.03(-0.25%)
Nov 08, 2013 10.33 10.40 10.30 10.40 0 +0.07(+0.69%)
Nov 07, 2013 10.28 10.39 10.28 10.33 0 +0.00(+0.00%)
Nov 06, 2013 10.50 10.51 10.28 10.33 0 -0.15(-1.48%)
Nov 05, 2013 10.58 10.86 10.46 10.49 0 -0.02(-0.18%)
Nov 04, 2013 10.53 10.66 10.43 10.51 0 +0.06(+0.56%)
Nov 01, 2013 10.53 10.90 10.45 10.45 0 -0.01(-0.12%)
Oct 31, 2013 10.73 10.85 10.44 10.46 0 -0.39(-3.57%)
Oct 30, 2013 10.81 10.88 10.59 10.85 0 -0.03(-0.30%)
Oct 29, 2013 10.72 10.92 10.60 10.88 0 +0.17(+1.63%)
Oct 28, 2013 10.75 10.92 10.66 10.71 0 +0.01(+0.12%)
Oct 25, 2013 10.75 10.85 10.62 10.70 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 40,740 +0.03(+0.25%)
Oct 17, 2013 10.42 10.51 10.36 10.51 0 +0.12(+1.11%)
Oct 16, 2013 10.43 10.43 10.37 10.39 0 -0.03(-0.31%)
Oct 15, 2013 10.45 10.45 10.37 10.43 0 -0.03(-0.24%)
Oct 14, 2013 10.43 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 10.41 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 9.925 10.25 0 +0.42(+4.24%)
Sep 27, 2013 10.19 10.19 9.797 9.835 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 10.32 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 10.25 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 10.32 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 10.25 10.31 0 -0.18(-1.76%)
Sep 06, 2013 10.48 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 10.63 10.34 10.44 0 -0.18(-1.68%)
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.