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 (%)
May 29, 2015 7.809 7.879 7.718 7.837 82,654 +0.03(+0.36%)
May 28, 2015 7.802 7.823 7.711 7.809 81,949 +0.00(+0.00%)
May 27, 2015 7.732 7.865 7.711 7.809 32,802 +0.10(+1.27%)
May 26, 2015 7.760 7.816 7.711 7.711 39,270 -0.04(-0.54%)
May 22, 2015 7.711 7.753 7.753 7.753 118,120 +0.04(+0.55%)
May 21, 2015 7.711 7.837 7.711 7.711 61,973 +0.00(+0.00%)
May 20, 2015 7.942 7.949 7.711 7.711 98,703 -0.21(-2.65%)
May 19, 2015 8.012 8.054 7.851 7.921 102,736 -0.07(-0.88%)
May 18, 2015 7.921 8.180 7.858 7.991 271,501 +0.11(+1.42%)
May 15, 2015 7.921 7.963 7.746 7.879 96,325 -0.06(-0.79%)
May 14, 2015 7.851 7.942 7.740 7.942 134,983 +0.15(+1.97%)
May 13, 2015 7.719 7.844 7.715 7.788 574,032 -0.46(-5.59%)
May 12, 2015 8.277 8.368 8.249 8.249 21,936 -0.06(-0.67%)
May 11, 2015 8.347 8.459 8.305 8.305 19,401 -0.08(-0.92%)
May 08, 2015 8.242 8.438 8.242 8.382 15,541 +0.12(+1.44%)
May 07, 2015 8.403 8.500 8.215 8.263 36,506 -0.10(-1.25%)
May 06, 2015 8.403 8.508 8.368 8.368 35,843 -0.15(-1.72%)
May 05, 2015 8.473 8.515 8.375 8.515 24,544 +0.08(+0.91%)
May 04, 2015 8.410 8.557 8.386 8.438 12,808 +0.01(+0.17%)
May 01, 2015 8.480 8.508 8.390 8.424 16,620 -0.04(-0.50%)
Apr 30, 2015 8.543 8.557 8.396 8.466 24,519 -0.08(-0.90%)
Apr 29, 2015 8.557 8.557 8.424 8.543 21,827 +0.02(+0.25%)
Apr 28, 2015 8.522 8.568 8.473 8.522 18,662 -0.01(-0.16%)
Apr 27, 2015 8.620 8.620 8.522 8.536 19,980 -0.04(-0.49%)
Apr 24, 2015 8.564 8.627 8.557 8.578 15,783 -0.01(-0.16%)
Apr 23, 2015 8.599 8.613 8.570 8.592 25,730 +0.04(+0.49%)
Apr 22, 2015 8.585 8.606 8.533 8.550 20,381 -0.01(-0.16%)
Apr 21, 2015 8.564 8.583 8.508 8.564 20,793 +0.00(+0.00%)
Apr 20, 2015 8.529 8.619 8.529 8.564 36,503 +0.07(+0.85%)
Apr 17, 2015 8.550 8.599 8.473 8.492 19,613 -0.05(-0.60%)
Apr 16, 2015 8.557 8.626 8.473 8.543 31,395 -0.01(-0.17%)
Apr 15, 2015 8.529 8.564 8.480 8.558 123,323 +0.07(+0.83%)
Apr 14, 2015 8.494 8.529 8.425 8.487 17,854 +0.02(+0.25%)
Apr 13, 2015 8.522 8.522 8.362 8.466 35,095 +0.00(+0.00%)
Apr 10, 2015 8.508 8.508 8.398 8.466 32,718 -0.05(-0.57%)
Apr 09, 2015 8.404 8.550 8.404 8.515 49,044 +0.08(+0.99%)
Apr 08, 2015 8.448 8.448 8.362 8.431 23,442 +0.03(+0.41%)
Apr 07, 2015 8.383 8.480 8.376 8.397 19,096 -0.05(-0.58%)
Apr 06, 2015 8.425 8.543 8.355 8.445 31,463 +0.02(+0.25%)
Apr 02, 2015 8.522 8.425 8.425 8.425 31,598 -0.06(-0.74%)
Apr 01, 2015 8.383 8.557 8.383 8.487 22,518 +0.10(+1.16%)
Mar 31, 2015 8.425 8.508 8.360 8.390 27,601 +0.03(+0.33%)
Mar 30, 2015 8.515 8.550 8.341 8.362 30,589 +0.02(+0.25%)
Mar 27, 2015 8.341 8.397 8.341 8.341 13,842 -0.03(-0.33%)
Mar 26, 2015 8.250 8.411 8.250 8.369 31,012 +0.09(+1.09%)
Mar 25, 2015 8.494 8.550 8.250 8.278 44,671 -0.22(-2.54%)
Mar 24, 2015 8.418 8.536 8.418 8.494 46,341 +0.08(+0.91%)
Mar 23, 2015 8.097 8.515 8.097 8.418 70,260 +0.24(+2.89%)
Mar 20, 2015 8.167 8.181 8.076 8.181 24,676 +0.14(+1.73%)
Mar 19, 2015 7.951 8.132 7.891 8.042 30,559 +0.07(+0.87%)
Mar 18, 2015 7.923 8.143 7.798 7.972 32,231 +0.08(+1.01%)
Mar 17, 2015 7.836 7.927 7.774 7.892 18,699 +0.04(+0.53%)
Mar 16, 2015 7.836 7.878 7.802 7.850 14,992 -0.02(-0.26%)
Mar 13, 2015 7.823 7.871 7.739 7.871 14,732 +0.12(+1.61%)
Mar 12, 2015 7.642 7.829 7.632 7.746 23,934 +0.01(+0.18%)
Mar 11, 2015 7.593 7.732 7.455 7.732 14,832 +0.15(+1.92%)
Mar 10, 2015 7.795 7.878 7.573 7.587 17,898 -0.23(-2.93%)
Mar 09, 2015 7.809 7.913 7.769 7.816 19,347 +0.03(+0.36%)
Mar 06, 2015 7.753 7.947 7.628 7.788 65,536 -0.03(-0.36%)
Mar 05, 2015 7.767 8.163 7.705 7.816 53,927 +0.04(+0.54%)
Mar 04, 2015 7.982 8.031 7.649 7.774 46,489 -0.22(-2.69%)
Mar 03, 2015 8.149 8.175 7.982 7.989 37,707 -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.