Gladstone Land Corp (NQ: LAND )

14.37 -0.06 (-0.45%)
Streaming Delayed Price Updated: 11:23 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 11.66 11.85 11.47 11.66 242,318 -0.23(-1.97%)
Feb 27, 2020 12.22 12.22 11.58 11.90 232,029 -0.41(-3.32%)
Feb 26, 2020 12.16 12.50 12.13 12.30 152,955 +0.29(+2.42%)
Feb 25, 2020 12.27 12.27 11.89 12.01 146,770 -0.15(-1.25%)
Feb 24, 2020 12.32 12.38 12.16 12.16 141,889 -0.32(-2.57%)
Feb 21, 2020 12.44 12.49 12.34 12.49 155,019 +0.04(+0.35%)
Feb 20, 2020 12.15 12.54 12.09 12.44 177,330 +0.37(+3.09%)
Feb 19, 2020 12.10 12.10 11.89 12.07 82,844 -0.03(-0.21%)
Feb 18, 2020 12.11 12.14 11.99 12.10 72,267 -0.02(-0.18%)
Feb 14, 2020 12.09 12.12 12.06 12.12 70,364 +0.03(+0.29%)
Feb 13, 2020 11.90 12.08 11.88 12.08 69,784 +0.18(+1.53%)
Feb 12, 2020 11.86 11.94 11.84 11.90 91,339 +0.10(+0.81%)
Feb 11, 2020 11.75 11.88 11.72 11.81 92,877 +0.07(+0.59%)
Feb 10, 2020 11.69 11.74 11.68 11.74 69,072 +0.09(+0.74%)
Feb 07, 2020 11.71 11.79 11.63 11.65 71,751 -0.06(-0.52%)
Feb 06, 2020 11.68 11.74 11.60 11.71 86,848 +0.03(+0.22%)
Feb 05, 2020 11.55 11.68 11.48 11.68 111,395 +0.20(+1.73%)
Feb 04, 2020 11.52 11.56 11.38 11.48 104,588 -0.03(-0.23%)
Feb 03, 2020 11.47 11.61 11.42 11.51 123,701 +0.06(+0.53%)
Jan 31, 2020 11.75 11.75 11.42 11.45 114,270 -0.20(-1.71%)
Jan 30, 2020 11.64 11.70 11.60 11.65 82,068 -0.03(-0.22%)
Jan 29, 2020 11.61 11.73 11.54 11.68 305,084 +0.03(+0.30%)
Jan 28, 2020 11.75 11.80 11.58 11.64 88,983 -0.14(-1.18%)
Jan 27, 2020 11.69 11.91 11.69 11.78 110,094 +0.09(+0.74%)
Jan 24, 2020 11.63 11.78 11.61 11.69 108,378 +0.10(+0.82%)
Jan 23, 2020 11.42 11.61 11.37 11.60 67,781 +0.16(+1.40%)
Jan 22, 2020 11.56 11.57 11.40 11.44 84,418 -0.14(-1.19%)
Jan 21, 2020 11.56 11.61 11.50 11.58 116,037 -0.01(-0.08%)
Jan 17, 2020 11.62 11.64 11.52 11.58 106,660 -0.01(-0.07%)
Jan 16, 2020 11.56 11.62 11.49 11.59 141,473 +0.07(+0.60%)
Jan 15, 2020 11.34 11.57 11.31 11.52 128,109 +0.19(+1.71%)
Jan 14, 2020 11.38 11.38 11.25 11.33 85,603 -0.01(-0.11%)
Jan 13, 2020 11.26 11.35 11.19 11.34 103,321 +0.07(+0.61%)
Jan 10, 2020 11.21 11.33 11.20 11.27 106,312 +0.04(+0.38%)
Jan 09, 2020 11.32 11.33 11.20 11.23 80,683 -0.05(-0.46%)
Jan 08, 2020 11.38 11.38 11.26 11.28 60,737 -0.09(-0.83%)
Jan 07, 2020 11.43 11.43 11.27 11.38 349,569 -0.04(-0.38%)
Jan 06, 2020 11.19 11.51 11.16 11.42 138,997 +0.24(+2.16%)
Jan 03, 2020 10.98 11.18 10.98 11.18 91,704 +0.20(+1.81%)
Jan 02, 2020 11.22 11.23 10.91 10.98 164,207 -0.21(-1.85%)
Dec 31, 2019 11.11 11.21 11.11 11.19 69,445 +0.08(+0.70%)
Dec 30, 2019 11.11 11.14 11.05 11.11 65,200 +0.03(+0.31%)
Dec 27, 2019 11.04 11.12 11.03 11.08 114,196 +0.01(+0.08%)
Dec 26, 2019 11.12 11.13 11.05 11.07 60,137 -0.03(-0.23%)
Dec 24, 2019 11.05 11.12 11.05 11.09 81,850 +0.06(+0.51%)
Dec 23, 2019 11.08 11.15 10.95 11.04 120,228 -0.00(-0.04%)
Dec 20, 2019 10.97 11.08 10.95 11.04 290,533 +0.08(+0.71%)
Dec 19, 2019 11.05 11.09 10.90 10.96 85,503 -0.09(-0.78%)
Dec 18, 2019 11.08 11.09 10.93 11.05 94,654 -0.03(-0.23%)
Dec 17, 2019 11.11 11.14 11.06 11.08 85,827 -0.00(-0.04%)
Dec 16, 2019 11.05 11.14 11.05 11.08 71,935 +0.03(+0.23%)
Dec 13, 2019 11.03 11.11 10.93 11.05 110,989 +0.03(+0.31%)
Dec 12, 2019 11.05 11.20 10.96 11.02 136,176 -0.03(-0.31%)
Dec 11, 2019 11.29 11.30 11.00 11.05 147,827 -0.23(-2.06%)
Dec 10, 2019 11.43 11.43 11.26 11.29 143,015 -0.10(-0.91%)
Dec 09, 2019 11.24 11.44 11.19 11.39 156,570 +0.14(+1.26%)
Dec 06, 2019 11.04 11.26 11.04 11.25 255,602 +0.27(+2.43%)
Dec 05, 2019 10.87 10.99 10.83 10.98 82,645 +0.10(+0.91%)
Dec 04, 2019 10.84 10.90 10.82 10.88 59,390 +0.03(+0.24%)
Dec 03, 2019 10.78 10.89 10.74 10.86 91,599 +0.05(+0.48%)
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.