Gladstone Land Corp (NQ: LAND )

13.36 +0.29 (+2.22%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 6.598 6.655 6.569 6.598 14,293 +0.08(+1.21%)
Sep 29, 2015 6.497 6.540 6.476 6.519 16,662 +0.02(+0.33%)
Sep 28, 2015 6.684 6.684 6.476 6.497 40,713 -0.18(-2.69%)
Sep 25, 2015 6.742 6.742 6.670 6.677 23,889 -0.02(-0.32%)
Sep 24, 2015 6.648 6.702 6.619 6.699 19,103 +0.01(+0.21%)
Sep 23, 2015 6.746 6.792 6.670 6.684 43,631 -0.01(-0.11%)
Sep 22, 2015 6.648 6.814 6.634 6.691 17,795 +0.02(+0.32%)
Sep 21, 2015 6.792 6.821 6.670 6.670 23,640 -0.14(-2.11%)
Sep 18, 2015 6.569 6.828 6.569 6.814 59,566 +0.19(+2.93%)
Sep 17, 2015 6.641 6.684 6.598 6.619 10,707 -0.01(-0.11%)
Sep 16, 2015 6.491 6.670 6.491 6.627 53,328 +0.14(+2.09%)
Sep 15, 2015 6.512 6.548 6.491 6.491 22,295 +0.03(+0.44%)
Sep 14, 2015 6.498 6.555 6.462 6.462 17,780 -0.08(-1.20%)
Sep 11, 2015 6.534 6.670 6.512 6.541 8,663 -0.01(-0.11%)
Sep 10, 2015 6.648 6.727 6.548 6.548 17,908 -0.12(-1.82%)
Sep 09, 2015 6.655 6.727 6.519 6.670 29,212 +0.06(+0.87%)
Sep 08, 2015 6.548 6.691 6.476 6.612 58,186 +0.11(+1.65%)
Sep 04, 2015 6.441 6.505 6.505 6.505 19,563 +0.04(+0.55%)
Sep 03, 2015 6.577 6.647 6.469 6.469 16,579 -0.06(-0.99%)
Sep 02, 2015 6.455 6.698 6.455 6.534 41,373 +0.04(+0.55%)
Sep 01, 2015 6.469 6.584 6.441 6.498 86,880 -0.04(-0.55%)
Aug 31, 2015 6.584 6.698 6.484 6.534 72,005 -0.02(-0.33%)
Aug 28, 2015 6.655 6.720 6.448 6.555 118,579 -0.13(-1.93%)
Aug 27, 2015 6.541 6.870 6.519 6.684 72,490 -0.15(-2.25%)
Aug 26, 2015 6.655 6.899 6.412 6.838 45,030 +0.25(+3.86%)
Aug 25, 2015 6.648 6.906 6.548 6.584 37,111 +0.14(+2.11%)
Aug 24, 2015 6.648 6.727 6.448 6.448 83,710 -0.35(-5.16%)
Aug 21, 2015 6.684 6.863 6.655 6.798 35,950 -0.05(-0.73%)
Aug 20, 2015 6.648 6.877 6.648 6.849 31,828 +0.16(+2.35%)
Aug 19, 2015 6.770 6.777 6.612 6.691 63,490 -0.03(-0.48%)
Aug 18, 2015 6.784 6.942 6.662 6.723 195,421 -0.08(-1.21%)
Aug 17, 2015 6.841 6.934 6.784 6.806 19,791 -0.04(-0.62%)
Aug 14, 2015 6.870 6.884 6.713 6.848 63,148 -0.03(-0.41%)
Aug 13, 2015 6.912 6.912 6.848 6.877 22,685 -0.02(-0.31%)
Aug 12, 2015 7.034 7.098 6.841 6.898 39,389 -0.16(-2.22%)
Aug 11, 2015 7.076 7.211 6.977 7.055 15,715 -0.02(-0.30%)
Aug 10, 2015 7.069 7.084 6.955 7.076 24,867 -0.01(-0.10%)
Aug 07, 2015 7.098 7.098 6.955 7.084 13,468 -0.01(-0.10%)
Aug 06, 2015 7.176 7.276 6.948 7.091 32,909 -0.08(-1.09%)
Aug 05, 2015 7.123 7.205 7.055 7.169 48,893 +0.16(+2.24%)
Aug 04, 2015 7.155 7.273 6.948 7.012 42,367 -0.09(-1.30%)
Aug 03, 2015 7.119 7.212 6.890 7.105 17,692 -0.04(-0.60%)
Jul 31, 2015 7.005 7.212 7.005 7.148 34,965 +0.19(+2.77%)
Jul 30, 2015 6.820 7.019 6.820 6.955 24,857 +0.11(+1.56%)
Jul 29, 2015 6.806 6.977 6.642 6.848 44,382 +0.06(+0.84%)
Jul 28, 2015 6.934 6.969 6.771 6.791 84,028 -0.16(-2.26%)
Jul 27, 2015 7.133 7.133 6.855 6.948 47,423 -0.19(-2.60%)
Jul 24, 2015 7.312 7.461 7.098 7.133 93,841 -0.23(-3.10%)
Jul 23, 2015 7.611 7.646 7.369 7.361 54,195 -0.30(-3.91%)
Jul 22, 2015 7.682 7.725 7.625 7.661 11,645 -0.04(-0.46%)
Jul 21, 2015 7.682 7.739 7.668 7.696 27,940 -0.02(-0.28%)
Jul 20, 2015 7.732 7.732 7.668 7.718 13,654 -0.01(-0.09%)
Jul 17, 2015 7.632 7.753 7.632 7.725 12,725 +0.09(+1.21%)
Jul 16, 2015 7.611 7.647 7.597 7.632 15,122 +0.02(+0.28%)
Jul 15, 2015 7.632 7.654 7.597 7.611 8,909 -0.03(-0.37%)
Jul 14, 2015 7.767 7.767 7.583 7.640 25,409 -0.16(-2.00%)
Jul 13, 2015 7.803 7.881 7.696 7.796 20,990 -0.01(-0.09%)
Jul 10, 2015 7.732 7.838 7.732 7.803 8,752 +0.10(+1.29%)
Jul 09, 2015 7.483 7.725 7.476 7.703 25,194 +0.26(+3.43%)
Jul 08, 2015 7.490 7.490 7.363 7.448 40,224 -0.05(-0.66%)
Jul 07, 2015 7.526 7.526 7.441 7.498 35,433 -0.03(-0.38%)
Jul 06, 2015 7.427 7.526 7.348 7.526 29,786 +0.10(+1.34%)
Jul 02, 2015 7.313 7.427 7.427 7.427 35,070 +0.09(+1.26%)
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.