Gladstone Land Corp (NQ: LAND )

14.42 -0.01 (-0.07%)
Streaming Delayed Price Updated: 9:50 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 8.292 8.292 7.682 7.682 24,169 -0.53(-6.43%)
Oct 30, 2014 8.154 8.323 8.154 8.209 20,211 +0.10(+1.27%)
Oct 29, 2014 8.216 8.291 8.093 8.106 16,570 -0.13(-1.58%)
Oct 28, 2014 8.298 8.394 8.086 8.237 77,704 +0.03(+0.42%)
Oct 27, 2014 8.100 8.408 8.100 8.202 37,148 +0.10(+1.27%)
Oct 24, 2014 8.216 8.216 8.100 8.100 3,245 -0.13(-1.58%)
Oct 23, 2014 8.223 8.351 8.202 8.230 59,525 +0.01(+0.08%)
Oct 22, 2014 8.298 8.298 7.990 8.223 33,837 +0.00(+0.00%)
Oct 21, 2014 7.921 8.271 7.921 8.223 33,199 +0.22(+2.74%)
Oct 20, 2014 7.435 8.004 7.435 8.004 76,413 +0.54(+7.25%)
Oct 17, 2014 7.558 7.633 7.456 7.462 72,995 -0.01(-0.09%)
Oct 16, 2014 7.667 7.927 7.428 7.469 107,530 -0.26(-3.36%)
Oct 15, 2014 7.866 8.036 7.722 7.729 41,024 -0.19(-2.42%)
Oct 14, 2014 7.763 8.036 7.722 7.920 32,113 +0.19(+2.48%)
Oct 13, 2014 7.681 7.900 7.681 7.729 13,832 -0.03(-0.35%)
Oct 10, 2014 8.043 8.186 7.756 7.756 42,100 -0.25(-3.16%)
Oct 09, 2014 8.098 8.098 8.043 8.009 8,815 -0.14(-1.68%)
Oct 08, 2014 7.968 8.166 7.688 8.146 45,103 +0.15(+1.88%)
Oct 07, 2014 8.166 8.200 7.968 7.995 23,325 -0.16(-2.01%)
Oct 06, 2014 8.344 8.344 8.091 8.159 26,019 -0.11(-1.32%)
Oct 03, 2014 8.358 8.358 8.252 8.269 89,054 -0.04(-0.49%)
Oct 02, 2014 8.077 8.330 8.064 8.310 102,813 +0.18(+2.27%)
Oct 01, 2014 8.166 8.235 8.030 8.125 91,871 -0.08(-1.00%)
Sep 30, 2014 8.112 8.241 8.064 8.207 62,982 +0.10(+1.18%)
Sep 29, 2014 8.166 8.166 8.064 8.112 99,431 -0.01(-0.17%)
Sep 26, 2014 8.098 8.125 7.961 8.125 88,836 +0.07(+0.85%)
Sep 25, 2014 7.995 8.125 7.927 8.057 87,613 +0.08(+1.03%)
Sep 24, 2014 8.214 8.310 7.900 7.975 586,462 -0.77(-8.76%)
Sep 23, 2014 8.809 8.809 8.713 8.740 12,002 +0.03(+0.31%)
Sep 22, 2014 8.617 8.815 8.610 8.713 21,689 +0.10(+1.11%)
Sep 19, 2014 9.184 9.205 8.617 8.617 35,355 -0.51(-5.61%)
Sep 18, 2014 9.123 9.246 9.123 9.130 20,017 +0.03(+0.38%)
Sep 17, 2014 9.041 9.246 8.952 9.096 13,338 +0.12(+1.29%)
Sep 16, 2014 9.014 9.143 8.864 8.979 13,468 +0.03(+0.30%)
Sep 15, 2014 9.191 9.191 8.932 8.952 17,223 -0.16(-1.80%)
Sep 12, 2014 9.136 9.457 9.069 9.116 47,605 +0.04(+0.45%)
Sep 11, 2014 9.041 9.409 8.864 9.075 40,373 +0.21(+2.38%)
Sep 10, 2014 8.884 9.129 8.884 8.864 33,315 -0.03(-0.38%)
Sep 09, 2014 8.645 9.027 8.645 8.898 65,600 +0.33(+3.90%)
Sep 08, 2014 8.489 8.625 8.489 8.564 40,127 +0.14(+1.62%)
Sep 05, 2014 8.434 8.591 8.386 8.427 30,617 -0.01(-0.16%)
Sep 04, 2014 8.604 8.434 8.441 8.441 21,730 +0.01(+0.08%)
Sep 03, 2014 8.611 8.673 8.418 8.434 10,004 -0.14(-1.67%)
Sep 02, 2014 8.386 8.584 8.386 8.577 20,398 +0.15(+1.78%)
Aug 29, 2014 8.407 8.427 8.427 8.427 12,613 -0.04(-0.48%)
Aug 28, 2014 8.427 8.516 8.202 8.468 28,996 +0.07(+0.81%)
Aug 27, 2014 8.373 8.509 8.352 8.400 18,459 +0.04(+0.49%)
Aug 26, 2014 8.325 8.434 8.352 8.359 14,867 +0.01(+0.08%)
Aug 25, 2014 8.427 8.427 8.352 8.352 15,854 -0.02(-0.24%)
Aug 22, 2014 8.414 8.468 8.391 8.373 16,696 -0.06(-0.73%)
Aug 21, 2014 8.414 8.441 8.373 8.434 25,155 -0.05(-0.56%)
Aug 20, 2014 8.461 8.461 8.312 8.482 19,669 -0.04(-0.48%)
Aug 19, 2014 8.529 8.529 8.399 8.523 13,357 +0.05(+0.64%)
Aug 18, 2014 8.659 8.666 8.332 8.468 32,575 -0.18(-2.05%)
Aug 15, 2014 8.686 8.537 8.503 8.645 37,303 +0.11(+1.27%)
Aug 14, 2014 8.707 8.726 8.537 8.537 37,881 -0.16(-1.88%)
Aug 13, 2014 8.537 8.686 8.537 8.700 36,095 +0.18(+2.08%)
Aug 12, 2014 8.571 8.663 8.503 8.523 25,586 -0.01(-0.08%)
Aug 11, 2014 8.447 8.686 8.447 8.530 26,539 +0.07(+0.80%)
Aug 08, 2014 8.489 8.536 8.332 8.462 20,461 -0.01(-0.08%)
Aug 07, 2014 8.434 8.503 8.434 8.469 7,568 -0.10(-1.11%)
Aug 06, 2014 8.543 8.659 8.326 8.564 27,891 +0.05(+0.64%)
Aug 05, 2014 8.503 8.741 8.366 8.509 60,077 +0.28(+3.39%)
Aug 04, 2014 8.400 8.400 8.209 8.230 41,164 -0.08(-0.98%)
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.