Gladstone Land Corp (NQ: LAND )

14.55 -0.01 (-0.07%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 11.15 11.15 11.15 0 +0.12(+1.11%)
Aug 30, 2018 10.93 11.06 10.89 11.03 75,308 +0.10(+0.89%)
Aug 29, 2018 10.95 10.98 10.85 10.93 77,322 -0.02(-0.15%)
Aug 28, 2018 10.83 10.97 10.82 10.94 80,350 +0.11(+1.05%)
Aug 27, 2018 10.86 10.86 10.74 10.83 92,415 +0.02(+0.23%)
Aug 24, 2018 10.82 10.89 10.77 10.81 88,857 +0.01(+0.08%)
Aug 23, 2018 10.76 10.89 10.72 10.80 127,996 +0.03(+0.30%)
Aug 22, 2018 10.89 10.89 10.70 10.76 129,687 -0.12(-1.12%)
Aug 21, 2018 10.72 10.89 10.71 10.89 110,960 +0.15(+1.44%)
Aug 20, 2018 10.76 10.80 10.69 10.73 92,320 +0.01(+0.11%)
Aug 17, 2018 10.65 10.75 10.60 10.72 92,236 +0.09(+0.84%)
Aug 16, 2018 10.53 10.65 10.43 10.63 97,398 +0.14(+1.31%)
Aug 15, 2018 10.58 10.79 10.44 10.49 183,742 -0.08(-0.77%)
Aug 14, 2018 10.50 10.58 10.46 10.57 146,228 +0.12(+1.16%)
Aug 13, 2018 10.32 10.47 10.26 10.45 150,003 +0.30(+2.95%)
Aug 10, 2018 10.03 10.19 10.01 10.15 106,294 +0.10(+0.97%)
Aug 09, 2018 10.40 10.44 10.02 10.06 309,858 -0.33(-3.20%)
Aug 08, 2018 10.46 10.50 10.36 10.39 170,115 -0.08(-0.77%)
Aug 07, 2018 10.57 10.57 10.30 10.47 302,915 +0.01(+0.08%)
Aug 06, 2018 9.894 10.65 9.871 10.46 710,819 +0.88(+9.23%)
Aug 03, 2018 9.626 9.707 9.517 9.577 125,407 -0.06(-0.59%)
Aug 02, 2018 9.569 9.691 9.569 9.634 127,485 +0.06(+0.59%)
Aug 01, 2018 9.634 9.634 9.480 9.577 68,483 -0.06(-0.59%)
Jul 31, 2018 9.553 9.731 9.553 9.634 96,975 +0.14(+1.45%)
Jul 30, 2018 9.415 9.618 9.399 9.496 102,365 +0.10(+1.04%)
Jul 27, 2018 9.521 9.942 9.375 9.399 146,493 -0.08(-0.86%)
Jul 26, 2018 9.521 9.642 9.440 9.480 111,119 +0.03(+0.34%)
Jul 25, 2018 9.415 9.513 9.407 9.448 79,147 +0.03(+0.34%)
Jul 24, 2018 9.545 9.326 9.415 99,334 +0.10(+1.04%)
Jul 23, 2018 9.342 9.375 9.212 9.318 181,475 +0.01(+0.09%)
Jul 20, 2018 9.423 9.496 9.269 9.310 248,920 -0.16(-1.71%)
Jul 19, 2018 9.326 9.545 9.318 9.472 156,587 +0.15(+1.60%)
Jul 18, 2018 9.509 9.509 9.210 9.323 312,971 -0.20(-2.12%)
Jul 17, 2018 9.622 9.694 9.500 9.525 113,865 -0.08(-0.84%)
Jul 16, 2018 9.751 9.763 9.331 9.606 233,652 -0.12(-1.20%)
Jul 13, 2018 9.929 9.719 9.723 55,709 -0.07(-0.70%)
Jul 12, 2018 9.824 9.824 9.719 9.791 105,397 -0.03(-0.33%)
Jul 11, 2018 9.977 9.977 9.791 9.824 161,888 -0.19(-1.86%)
Jul 10, 2018 10.04 10.07 9.864 10.01 97,045 -0.06(-0.56%)
Jul 09, 2018 10.18 10.18 10.05 10.07 79,026 -0.11(-1.11%)
Jul 06, 2018 10.28 10.28 10.13 10.18 84,626 -0.06(-0.55%)
Jul 05, 2018 10.17 10.25 10.05 10.24 73,779 +0.03(+0.32%)
Jul 03, 2018 10.20 10.20 10.20 0 +0.08(+0.80%)
Jul 02, 2018 10.21 10.23 10.03 10.12 59,902 -0.11(-1.10%)
Jun 29, 2018 10.22 10.28 10.15 10.24 62,891 -0.01(-0.08%)
Jun 28, 2018 10.19 10.28 10.19 10.24 74,851 +0.00(+0.00%)
Jun 27, 2018 10.28 10.30 10.20 10.24 87,007 -0.06(-0.55%)
Jun 26, 2018 10.25 10.35 10.20 10.30 160,253 +0.07(+0.71%)
Jun 25, 2018 10.15 10.30 10.12 10.23 140,612 -0.06(-0.55%)
Jun 22, 2018 10.10 10.30 9.985 10.28 1,809,692 +0.19(+1.92%)
Jun 21, 2018 10.28 10.32 10.02 10.09 274,071 -0.21(-2.04%)
Jun 20, 2018 10.32 10.37 10.25 10.30 153,013 -0.02(-0.16%)
Jun 19, 2018 10.28 10.36 10.23 10.32 202,864 +0.04(+0.42%)
Jun 18, 2018 10.26 10.30 10.06 10.27 126,473 +0.02(+0.24%)
Jun 15, 2018 10.26 10.17 10.25 134,530 -0.02(-0.16%)
Jun 14, 2018 10.18 10.28 10.11 10.26 220,732 +0.05(+0.47%)
Jun 13, 2018 10.28 10.30 10.09 10.22 399,762 -0.05(-0.47%)
Jun 12, 2018 10.16 10.28 10.12 10.26 49,585 +0.06(+0.55%)
Jun 11, 2018 10.27 10.30 10.07 10.21 197,145 -0.03(-0.31%)
Jun 08, 2018 10.34 10.36 10.14 10.24 77,607 -0.10(-0.93%)
Jun 07, 2018 10.36 10.39 10.30 10.34 47,664 -0.02(-0.16%)
Jun 06, 2018 10.35 10.39 10.32 10.35 52,222 -0.01(-0.08%)
Jun 05, 2018 10.27 10.38 10.26 10.36 61,431 +0.10(+0.94%)
Jun 04, 2018 10.22 10.32 10.22 10.26 88,696 -0.01(-0.08%)
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.