Gladstone Land Corp (NQ: LAND )

13.27 +0.20 (+1.49%)
Streaming Delayed Price Updated: 2:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 8.604 8.604 8.604 0 +0.11(+1.26%)
Dec 29, 2016 8.412 8.573 8.322 8.497 21,230 +0.02(+0.27%)
Dec 28, 2016 8.344 8.481 8.344 8.474 18,933 +0.11(+1.37%)
Dec 27, 2016 8.344 8.520 8.267 8.359 47,817 -0.02(-0.18%)
Dec 23, 2016 8.374 8.374 8.374 0 -0.09(-1.08%)
Dec 22, 2016 8.328 8.474 8.328 8.466 19,708 +0.11(+1.37%)
Dec 21, 2016 8.282 8.527 8.282 8.351 17,513 +0.03(+0.37%)
Dec 20, 2016 8.406 8.412 8.282 8.321 19,844 -0.13(-1.54%)
Dec 19, 2016 8.290 8.468 8.290 8.451 18,409 +0.17(+2.03%)
Dec 16, 2016 8.137 8.512 7.923 8.282 110,166 +0.25(+3.17%)
Dec 15, 2016 8.218 8.223 8.014 8.028 43,210 -0.20(-2.41%)
Dec 14, 2016 8.249 8.287 8.195 8.226 17,659 -0.02(-0.19%)
Dec 13, 2016 8.310 8.333 8.226 8.241 35,446 -0.07(-0.83%)
Dec 12, 2016 8.378 8.401 8.226 8.310 33,620 -0.06(-0.73%)
Dec 09, 2016 8.295 8.394 8.295 8.371 28,024 +0.06(+0.73%)
Dec 08, 2016 8.310 8.455 8.264 8.310 24,131 +0.03(+0.37%)
Dec 07, 2016 8.195 8.352 8.195 8.279 25,272 +0.02(+0.28%)
Dec 06, 2016 8.195 8.295 8.089 8.256 22,620 +0.07(+0.84%)
Dec 05, 2016 8.195 8.317 8.043 8.188 47,984 +0.02(+0.19%)
Dec 02, 2016 8.195 8.195 8.142 8.173 48,224 -0.05(-0.56%)
Dec 01, 2016 8.287 8.310 8.203 8.218 18,285 -0.10(-1.19%)
Nov 30, 2016 8.439 8.439 8.203 8.317 41,760 -0.10(-1.18%)
Nov 29, 2016 8.409 8.470 8.409 8.417 24,636 -0.05(-0.54%)
Nov 28, 2016 8.462 8.512 8.424 8.462 46,737 -0.03(-0.36%)
Nov 25, 2016 8.455 8.691 8.447 8.493 73,695 +0.05(+0.63%)
Nov 23, 2016 8.439 8.439 8.439 0 -0.01(-0.09%)
Nov 22, 2016 8.401 8.460 8.243 8.447 29,523 +0.11(+1.37%)
Nov 21, 2016 8.424 8.531 8.279 8.333 11,524 -0.07(-0.82%)
Nov 18, 2016 8.386 8.539 8.302 8.401 60,081 -0.02(-0.18%)
Nov 17, 2016 8.310 8.432 8.287 8.417 35,501 +0.08(+1.01%)
Nov 16, 2016 8.112 8.340 8.051 8.333 25,176 +0.21(+2.63%)
Nov 15, 2016 8.081 8.264 7.997 8.119 47,335 +0.07(+0.88%)
Nov 14, 2016 7.859 8.087 7.852 8.049 23,215 +0.17(+2.22%)
Nov 11, 2016 7.859 7.935 7.844 7.874 18,496 +0.02(+0.19%)
Nov 10, 2016 7.768 7.927 7.715 7.859 11,253 +0.13(+1.67%)
Nov 09, 2016 7.441 7.616 7.373 7.730 30,232 +0.30(+4.09%)
Nov 08, 2016 7.722 7.722 7.365 7.426 58,722 -0.27(-3.46%)
Nov 07, 2016 7.715 7.980 7.654 7.692 47,687 -0.02(-0.20%)
Nov 04, 2016 7.791 7.791 7.707 7.707 35,795 -0.09(-1.17%)
Nov 03, 2016 7.775 7.875 7.768 7.798 18,984 -0.02(-0.29%)
Nov 02, 2016 7.866 7.965 7.791 7.821 20,114 +0.00(+0.00%)
Nov 01, 2016 7.912 8.086 7.783 7.821 27,852 -0.14(-1.72%)
Oct 31, 2016 7.897 7.958 7.788 7.958 11,410 +0.11(+1.45%)
Oct 28, 2016 7.973 7.973 7.775 7.844 13,607 +0.06(+0.78%)
Oct 27, 2016 7.973 7.988 7.768 7.783 15,369 -0.17(-2.19%)
Oct 26, 2016 8.094 8.096 7.898 7.958 19,862 -0.14(-1.78%)
Oct 25, 2016 8.064 8.109 8.041 8.102 23,211 -0.00(-0.05%)
Oct 24, 2016 8.231 8.262 8.079 8.106 25,037 -0.19(-2.24%)
Oct 21, 2016 8.193 8.292 8.155 8.292 22,761 +0.11(+1.39%)
Oct 20, 2016 8.163 8.201 8.140 8.178 32,766 +0.07(+0.84%)
Oct 19, 2016 8.072 8.125 7.965 8.109 17,556 +0.06(+0.78%)
Oct 18, 2016 7.888 8.122 7.839 8.047 43,109 +0.21(+2.70%)
Oct 17, 2016 7.714 7.858 7.687 7.835 29,302 +0.08(+1.07%)
Oct 14, 2016 7.873 7.880 7.707 7.752 22,112 -0.11(-1.44%)
Oct 13, 2016 7.858 7.896 7.812 7.865 13,446 +0.01(+0.10%)
Oct 12, 2016 7.873 7.986 7.767 7.858 26,724 +0.05(+0.58%)
Oct 11, 2016 7.835 7.862 7.729 7.812 38,015 -0.06(-0.77%)
Oct 10, 2016 7.654 7.933 7.654 7.873 39,839 +0.22(+2.87%)
Oct 07, 2016 7.654 7.775 7.585 7.654 22,924 -0.01(-0.10%)
Oct 06, 2016 7.472 7.699 7.192 7.661 112,115 +0.19(+2.53%)
Oct 05, 2016 7.563 7.703 7.449 7.472 50,158 -0.09(-1.20%)
Oct 04, 2016 7.812 7.865 7.540 7.563 92,722 -0.26(-3.38%)
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.