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 (%)
Aug 30, 2013 10.60 10.63 10.51 10.51 0 -0.01(-0.12%)
Aug 29, 2013 10.38 10.81 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 10.62 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 10.60 10.82 10.53 10.53 0 +0.00(+0.00%)
Aug 20, 2013 10.82 10.82 10.51 10.53 0 -0.13(-1.19%)
Aug 19, 2013 10.43 10.88 10.43 10.65 0 +0.23(+2.20%)
Aug 16, 2013 10.53 10.58 10.35 10.42 0 -0.19(-1.79%)
Aug 15, 2013 10.55 10.70 10.40 10.61 68,737 -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 85,272 +0.13(+1.21%)
Aug 12, 2013 10.30 10.61 10.28 10.46 31,019 +0.23(+2.29%)
Aug 09, 2013 10.49 10.70 10.22 10.22 25,406 -0.27(-2.53%)
Aug 08, 2013 10.20 10.49 10.20 10.49 36,554 +0.32(+3.11%)
Aug 07, 2013 9.906 10.19 9.906 10.17 25,757 +0.25(+2.48%)
Aug 06, 2013 9.900 10.01 9.811 9.925 62,092 +0.05(+0.51%)
Aug 05, 2013 9.988 10.13 9.875 9.875 38,526 -0.05(-0.51%)
Aug 02, 2013 9.969 10.01 9.925 9.925 45,773 +0.00(+0.00%)
Aug 01, 2013 10.09 10.22 9.925 9.925 38,867 -0.09(-0.88%)
Jul 31, 2013 10.13 10.16 10.01 10.01 0 -0.07(-0.69%)
Jul 30, 2013 10.11 10.15 10.03 10.08 0 +0.04(+0.38%)
Jul 29, 2013 10.11 10.35 9.995 10.05 0 -0.13(-1.24%)
Jul 26, 2013 10.04 10.17 9.957 10.17 0 +0.15(+1.45%)
Jul 25, 2013 10.25 10.25 9.995 10.03 0 -0.32(-3.11%)
Jul 24, 2013 10.21 10.36 10.08 10.35 0 +0.13(+1.24%)
Jul 23, 2013 10.11 10.22 9.969 10.22 0 +0.13(+1.32%)
Jul 22, 2013 10.35 10.37 10.09 10.09 0 -0.02(-0.19%)
Jul 19, 2013 10.37 10.42 10.11 10.11 0 -0.13(-1.23%)
Jul 18, 2013 10.39 10.42 10.23 10.23 0 +0.06(+0.56%)
Jul 17, 2013 10.36 10.39 10.18 10.18 39,319 -0.17(-1.65%)
Jul 16, 2013 10.36 10.37 10.20 10.35 0 -0.03(-0.30%)
Jul 15, 2013 10.44 10.54 10.22 10.38 0 -0.03(-0.30%)
Jul 12, 2013 10.15 10.69 10.10 10.41 0 +0.27(+2.68%)
Jul 11, 2013 10.29 10.53 10.14 10.14 0 -0.03(-0.31%)
Jul 10, 2013 10.38 10.42 10.11 10.17 0 -0.16(-1.53%)
Jul 09, 2013 10.44 10.44 10.06 10.33 0 +0.01(+0.06%)
Jul 08, 2013 10.25 10.37 10.11 10.32 0 +0.15(+1.49%)
Jul 05, 2013 10.33 10.33 10.11 10.17 0 -0.20(-1.89%)
Jul 03, 2013 10.46 10.46 10.30 10.37 0 -0.09(-0.85%)
Jul 02, 2013 10.61 10.61 10.27 10.46 0 -0.15(-1.43%)
Jul 01, 2013 10.71 11.02 10.49 10.61 0 -0.09(-0.83%)
Jun 28, 2013 10.53 10.77 10.53 10.70 44,044 +0.11(+1.01%)
Jun 26, 2013 10.83 11.00 10.58 10.59 0 -0.13(-1.18%)
Jun 25, 2013 10.52 10.74 10.33 10.71 0 +0.27(+2.54%)
Jun 24, 2013 10.43 10.74 10.34 10.45 0 +0.03(+0.30%)
Jun 21, 2013 10.30 11.47 10.30 10.42 42,751 +0.11(+1.10%)
Jun 20, 2013 10.49 10.57 10.30 10.30 0 -0.35(-3.26%)
Jun 19, 2013 10.87 10.87 10.49 10.65 0 -0.15(-1.35%)
Jun 18, 2013 10.49 10.90 10.45 10.80 0 +0.21(+1.97%)
Jun 17, 2013 10.59 10.82 10.58 10.59 0 +0.04(+0.36%)
Jun 14, 2013 10.54 10.71 10.39 10.55 0 +0.17(+1.64%)
Jun 13, 2013 10.38 10.52 10.16 10.38 22,171 +0.06(+0.61%)
Jun 12, 2013 10.42 10.46 10.11 10.32 43,083 +0.21(+2.06%)
Jun 11, 2013 10.34 10.39 9.982 10.11 34,838 -0.18(-1.72%)
Jun 10, 2013 10.54 10.54 10.05 10.29 0 -0.14(-1.33%)
Jun 07, 2013 10.11 10.88 9.950 10.42 0 +0.34(+3.38%)
Jun 06, 2013 10.10 10.27 10.08 10.08 0 +0.04(+0.38%)
Jun 05, 2013 10.01 10.30 10.01 10.05 0 +0.11(+1.08%)
Jun 04, 2013 9.982 10.11 9.931 9.938 0 -0.01(-0.13%)
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.