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 (%)
Feb 28, 2020 11.66 11.85 11.47 11.66 242,344 -0.23(-1.97%)
Feb 27, 2020 12.22 12.22 11.58 11.89 232,053 -0.41(-3.32%)
Feb 26, 2020 12.15 12.50 12.13 12.30 152,971 +0.29(+2.42%)
Feb 25, 2020 12.27 12.27 11.89 12.01 146,786 -0.15(-1.25%)
Feb 24, 2020 12.32 12.38 12.15 12.16 141,904 -0.32(-2.57%)
Feb 21, 2020 12.44 12.49 12.34 12.48 155,035 +0.04(+0.35%)
Feb 20, 2020 12.15 12.54 12.09 12.44 177,348 +0.37(+3.09%)
Feb 19, 2020 12.09 12.09 11.89 12.07 82,853 -0.03(-0.21%)
Feb 18, 2020 12.11 12.14 11.99 12.09 72,274 -0.02(-0.18%)
Feb 14, 2020 12.09 12.12 12.05 12.12 70,372 +0.03(+0.29%)
Feb 13, 2020 11.90 12.08 11.88 12.08 69,792 +0.18(+1.53%)
Feb 12, 2020 11.86 11.93 11.84 11.90 91,348 +0.10(+0.81%)
Feb 11, 2020 11.75 11.88 11.72 11.80 92,886 +0.07(+0.59%)
Feb 10, 2020 11.69 11.74 11.68 11.73 69,079 +0.09(+0.74%)
Feb 07, 2020 11.71 11.79 11.63 11.65 71,759 -0.06(-0.52%)
Feb 06, 2020 11.68 11.74 11.60 11.71 86,857 +0.03(+0.22%)
Feb 05, 2020 11.54 11.68 11.48 11.68 111,406 +0.20(+1.73%)
Feb 04, 2020 11.52 11.56 11.38 11.48 104,599 -0.03(-0.23%)
Feb 03, 2020 11.47 11.61 11.42 11.51 123,714 +0.06(+0.53%)
Jan 31, 2020 11.75 11.75 11.41 11.45 114,282 -0.20(-1.71%)
Jan 30, 2020 11.64 11.70 11.60 11.65 82,076 -0.03(-0.22%)
Jan 29, 2020 11.61 11.73 11.54 11.67 305,116 +0.03(+0.30%)
Jan 28, 2020 11.75 11.80 11.58 11.64 88,992 -0.14(-1.18%)
Jan 27, 2020 11.69 11.91 11.69 11.78 110,105 +0.09(+0.74%)
Jan 24, 2020 11.63 11.78 11.61 11.69 108,389 +0.10(+0.82%)
Jan 23, 2020 11.41 11.61 11.37 11.60 67,788 +0.16(+1.40%)
Jan 22, 2020 11.56 11.57 11.40 11.44 84,427 -0.14(-1.19%)
Jan 21, 2020 11.56 11.61 11.50 11.57 116,049 -0.01(-0.07%)
Jan 17, 2020 11.62 11.63 11.51 11.58 106,671 -0.01(-0.08%)
Jan 16, 2020 11.56 11.62 11.49 11.59 141,488 +0.07(+0.60%)
Jan 15, 2020 11.34 11.57 11.31 11.52 128,123 +0.19(+1.71%)
Jan 14, 2020 11.38 11.38 11.25 11.33 85,612 -0.01(-0.11%)
Jan 13, 2020 11.26 11.35 11.19 11.34 103,332 +0.07(+0.61%)
Jan 10, 2020 11.21 11.33 11.19 11.27 106,323 +0.04(+0.38%)
Jan 09, 2020 11.32 11.32 11.19 11.23 80,692 -0.05(-0.46%)
Jan 08, 2020 11.38 11.38 11.26 11.28 60,743 -0.09(-0.83%)
Jan 07, 2020 11.43 11.43 11.27 11.38 349,606 -0.04(-0.38%)
Jan 06, 2020 11.19 11.51 11.16 11.42 139,011 +0.24(+2.16%)
Jan 03, 2020 10.98 11.18 10.98 11.18 91,714 +0.20(+1.81%)
Jan 02, 2020 11.22 11.23 10.91 10.98 164,224 -0.21(-1.85%)
Dec 31, 2019 11.11 11.21 11.11 11.19 69,452 +0.08(+0.70%)
Dec 30, 2019 11.11 11.13 11.05 11.11 65,207 +0.03(+0.31%)
Dec 27, 2019 11.04 11.12 11.03 11.07 114,208 +0.01(+0.08%)
Dec 26, 2019 11.12 11.13 11.05 11.07 60,144 -0.03(-0.23%)
Dec 24, 2019 11.05 11.12 11.05 11.09 81,858 +0.06(+0.51%)
Dec 23, 2019 11.07 11.15 10.95 11.04 120,241 -0.00(-0.04%)
Dec 20, 2019 10.97 11.08 10.95 11.04 290,564 +0.08(+0.71%)
Dec 19, 2019 11.05 11.09 10.90 10.96 85,512 -0.09(-0.78%)
Dec 18, 2019 11.08 11.09 10.93 11.05 94,664 -0.03(-0.23%)
Dec 17, 2019 11.11 11.14 11.06 11.07 85,836 -0.00(-0.04%)
Dec 16, 2019 11.05 11.14 11.05 11.08 71,942 +0.03(+0.23%)
Dec 13, 2019 11.03 11.10 10.93 11.05 111,001 +0.03(+0.31%)
Dec 12, 2019 11.04 11.20 10.96 11.02 136,191 -0.03(-0.31%)
Dec 11, 2019 11.29 11.30 11.00 11.05 147,842 -0.23(-2.06%)
Dec 10, 2019 11.43 11.43 11.26 11.28 143,030 -0.10(-0.91%)
Dec 09, 2019 11.24 11.44 11.19 11.39 156,586 +0.14(+1.26%)
Dec 06, 2019 11.04 11.26 11.04 11.25 255,629 +0.27(+2.43%)
Dec 05, 2019 10.87 10.99 10.83 10.98 82,654 +0.10(+0.91%)
Dec 04, 2019 10.84 10.90 10.82 10.88 59,396 +0.03(+0.24%)
Dec 03, 2019 10.78 10.89 10.74 10.85 91,608 +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.