Gladstone Land Corp (NQ: LAND )

14.29 -0.14 (-0.96%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 7.808 7.878 7.717 7.836 82,663 +0.03(+0.36%)
May 28, 2015 7.801 7.822 7.710 7.808 81,958 +0.00(+0.00%)
May 27, 2015 7.731 7.864 7.710 7.808 32,806 +0.10(+1.27%)
May 26, 2015 7.759 7.815 7.710 7.710 39,274 -0.04(-0.54%)
May 22, 2015 7.710 7.752 7.752 7.752 118,132 +0.04(+0.55%)
May 21, 2015 7.710 7.836 7.710 7.710 61,979 +0.00(+0.00%)
May 20, 2015 7.941 7.948 7.710 7.710 98,713 -0.21(-2.65%)
May 19, 2015 8.011 8.053 7.850 7.920 102,747 -0.07(-0.88%)
May 18, 2015 7.920 8.180 7.857 7.990 271,530 +0.11(+1.42%)
May 15, 2015 7.920 7.962 7.745 7.878 96,335 -0.06(-0.79%)
May 14, 2015 7.850 7.941 7.739 7.941 134,997 +0.15(+1.97%)
May 13, 2015 7.718 7.843 7.714 7.788 574,093 -0.46(-5.59%)
May 12, 2015 8.277 8.367 8.249 8.249 21,938 -0.06(-0.67%)
May 11, 2015 8.346 8.458 8.304 8.304 19,403 -0.08(-0.92%)
May 08, 2015 8.242 8.437 8.242 8.381 15,543 +0.12(+1.44%)
May 07, 2015 8.402 8.499 8.214 8.263 36,509 -0.10(-1.25%)
May 06, 2015 8.402 8.507 8.367 8.367 35,847 -0.15(-1.72%)
May 05, 2015 8.472 8.514 8.374 8.514 24,547 +0.08(+0.91%)
May 04, 2015 8.409 8.556 8.385 8.437 12,809 +0.01(+0.17%)
May 01, 2015 8.479 8.507 8.389 8.423 16,622 -0.04(-0.49%)
Apr 30, 2015 8.542 8.556 8.395 8.465 24,521 -0.08(-0.90%)
Apr 29, 2015 8.556 8.556 8.423 8.542 21,830 +0.02(+0.25%)
Apr 28, 2015 8.521 8.567 8.472 8.521 18,664 -0.01(-0.16%)
Apr 27, 2015 8.619 8.619 8.521 8.535 19,983 -0.04(-0.49%)
Apr 24, 2015 8.563 8.626 8.556 8.577 15,785 -0.01(-0.16%)
Apr 23, 2015 8.598 8.612 8.570 8.591 25,733 +0.04(+0.49%)
Apr 22, 2015 8.584 8.605 8.532 8.549 20,383 -0.01(-0.16%)
Apr 21, 2015 8.563 8.582 8.507 8.563 20,795 +0.00(+0.00%)
Apr 20, 2015 8.528 8.619 8.528 8.563 36,506 +0.07(+0.85%)
Apr 17, 2015 8.549 8.598 8.472 8.491 19,615 -0.05(-0.60%)
Apr 16, 2015 8.556 8.626 8.472 8.542 31,398 -0.01(-0.17%)
Apr 15, 2015 8.528 8.563 8.479 8.557 123,336 +0.07(+0.83%)
Apr 14, 2015 8.493 8.528 8.424 8.486 17,856 +0.02(+0.25%)
Apr 13, 2015 8.521 8.521 8.361 8.465 35,099 +0.00(+0.00%)
Apr 10, 2015 8.507 8.507 8.397 8.465 32,721 -0.05(-0.57%)
Apr 09, 2015 8.403 8.549 8.403 8.514 49,049 +0.08(+0.99%)
Apr 08, 2015 8.447 8.447 8.361 8.431 23,445 +0.03(+0.41%)
Apr 07, 2015 8.382 8.479 8.375 8.396 19,098 -0.05(-0.58%)
Apr 06, 2015 8.424 8.542 8.354 8.445 31,466 +0.02(+0.25%)
Apr 02, 2015 8.521 8.424 8.424 8.424 31,601 -0.06(-0.74%)
Apr 01, 2015 8.382 8.556 8.382 8.486 22,520 +0.10(+1.16%)
Mar 31, 2015 8.424 8.507 8.360 8.389 27,603 +0.03(+0.33%)
Mar 30, 2015 8.514 8.549 8.340 8.361 30,593 +0.02(+0.25%)
Mar 27, 2015 8.340 8.396 8.340 8.340 13,844 -0.03(-0.33%)
Mar 26, 2015 8.250 8.410 8.250 8.368 31,015 +0.09(+1.09%)
Mar 25, 2015 8.493 8.549 8.250 8.277 44,675 -0.22(-2.54%)
Mar 24, 2015 8.417 8.535 8.417 8.493 46,346 +0.08(+0.91%)
Mar 23, 2015 8.096 8.514 8.096 8.417 70,267 +0.24(+2.89%)
Mar 20, 2015 8.166 8.180 8.076 8.180 24,679 +0.14(+1.73%)
Mar 19, 2015 7.950 8.131 7.890 8.041 30,562 +0.07(+0.87%)
Mar 18, 2015 7.922 8.142 7.797 7.971 32,234 +0.08(+1.01%)
Mar 17, 2015 7.836 7.926 7.773 7.891 18,701 +0.04(+0.53%)
Mar 16, 2015 7.836 7.877 7.801 7.849 14,993 -0.02(-0.26%)
Mar 13, 2015 7.822 7.870 7.738 7.870 14,734 +0.12(+1.61%)
Mar 12, 2015 7.641 7.829 7.631 7.745 23,937 +0.01(+0.18%)
Mar 11, 2015 7.593 7.731 7.454 7.731 14,833 +0.15(+1.92%)
Mar 10, 2015 7.794 7.877 7.572 7.586 17,899 -0.23(-2.93%)
Mar 09, 2015 7.808 7.912 7.768 7.815 19,349 +0.03(+0.36%)
Mar 06, 2015 7.752 7.947 7.628 7.787 65,543 -0.03(-0.36%)
Mar 05, 2015 7.766 8.162 7.704 7.815 53,933 +0.04(+0.54%)
Mar 04, 2015 7.981 8.030 7.648 7.773 46,493 -0.22(-2.69%)
Mar 03, 2015 8.148 8.174 7.981 7.988 37,711 -0.16(-1.96%)
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.