Gladstone Land Corp (NQ: LAND )

13.07 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 6.220 6.256 6.118 6.256 16,449 +0.10(+1.55%)
Feb 26, 2016 6.242 6.256 6.142 6.161 49,180 -0.09(-1.41%)
Feb 25, 2016 6.212 6.249 6.095 6.249 89,790 +0.01(+0.12%)
Feb 24, 2016 6.072 6.242 5.992 6.242 82,308 +0.18(+2.91%)
Feb 23, 2016 6.183 6.183 5.955 6.065 25,807 -0.11(-1.79%)
Feb 22, 2016 6.146 6.183 6.083 6.176 34,436 +0.04(+0.72%)
Feb 19, 2016 5.925 6.183 5.925 6.131 62,334 +0.21(+3.48%)
Feb 18, 2016 5.761 5.962 5.749 5.925 8,868 +0.13(+2.16%)
Feb 17, 2016 5.778 5.874 5.782 5.800 14,261 +0.02(+0.32%)
Feb 16, 2016 5.778 5.807 5.725 5.782 11,595 +0.08(+1.35%)
Feb 12, 2016 5.639 5.704 5.704 5.704 14,885 +0.05(+0.91%)
Feb 11, 2016 5.573 5.653 5.492 5.653 23,418 +0.04(+0.65%)
Feb 10, 2016 5.653 5.748 5.602 5.617 34,253 -0.12(-2.04%)
Feb 09, 2016 5.990 5.997 5.697 5.734 28,404 -0.10(-1.63%)
Feb 08, 2016 5.990 6.012 5.737 5.829 39,368 -0.17(-2.81%)
Feb 05, 2016 5.990 6.071 5.873 5.997 39,233 +0.02(+0.37%)
Feb 04, 2016 5.858 6.049 5.858 5.975 21,700 +0.13(+2.26%)
Feb 03, 2016 5.675 5.880 5.653 5.844 50,972 +0.18(+3.10%)
Feb 02, 2016 5.682 5.770 5.566 5.668 37,208 -0.01(-0.13%)
Feb 01, 2016 5.441 5.675 5.330 5.675 53,689 +0.24(+4.45%)
Jan 29, 2016 5.565 5.646 5.412 5.434 37,672 -0.11(-1.98%)
Jan 28, 2016 5.653 5.653 5.488 5.543 49,094 -0.06(-1.05%)
Jan 27, 2016 5.551 5.682 5.490 5.602 28,872 +0.06(+1.06%)
Jan 26, 2016 5.455 5.617 5.441 5.543 14,867 +0.08(+1.47%)
Jan 25, 2016 5.455 5.492 5.324 5.463 62,222 +0.01(+0.27%)
Jan 22, 2016 5.207 5.477 5.203 5.448 45,086 +0.31(+6.06%)
Jan 21, 2016 5.346 5.434 5.133 5.137 64,594 -0.10(-1.89%)
Jan 20, 2016 5.412 5.412 4.921 5.236 97,423 -0.21(-3.77%)
Jan 19, 2016 5.608 5.623 5.399 5.441 96,487 -0.09(-1.71%)
Jan 15, 2016 5.659 5.536 5.536 5.536 58,350 -0.19(-3.31%)
Jan 14, 2016 5.790 5.790 5.543 5.725 70,715 -0.02(-0.38%)
Jan 13, 2016 5.900 5.943 5.718 5.747 79,749 -0.15(-2.59%)
Jan 12, 2016 5.987 6.082 5.900 5.900 53,552 -0.07(-1.22%)
Jan 11, 2016 6.067 6.104 5.886 5.973 59,193 -0.09(-1.44%)
Jan 08, 2016 6.089 6.155 6.060 6.060 37,791 -0.04(-0.60%)
Jan 07, 2016 6.191 6.249 6.096 6.096 84,081 -0.16(-2.56%)
Jan 06, 2016 6.242 6.329 6.234 6.257 34,885 -0.05(-0.81%)
Jan 05, 2016 6.293 6.344 6.242 6.308 22,594 +0.06(+0.93%)
Jan 04, 2016 6.249 6.366 6.242 6.249 37,191 -0.05(-0.81%)
Dec 31, 2015 6.227 6.300 6.300 6.300 147,592 +0.09(+1.53%)
Dec 30, 2015 6.227 6.322 6.191 6.206 50,002 -0.07(-1.05%)
Dec 29, 2015 6.191 6.337 6.191 6.271 49,913 +0.01(+0.12%)
Dec 28, 2015 6.169 6.337 6.082 6.264 170,277 +0.10(+1.63%)
Dec 24, 2015 6.133 6.163 6.163 6.163 24,301 +0.00(+0.03%)
Dec 23, 2015 6.104 6.176 6.053 6.162 76,238 +0.11(+1.81%)
Dec 22, 2015 6.009 6.191 6.009 6.053 67,431 +0.04(+0.73%)
Dec 21, 2015 6.137 6.137 5.973 6.009 44,287 -0.04(-0.60%)
Dec 18, 2015 6.082 6.104 5.973 6.045 89,355 -0.06(-1.01%)
Dec 17, 2015 6.293 6.293 6.053 6.107 55,899 -0.18(-2.84%)
Dec 16, 2015 6.249 6.286 6.045 6.286 90,031 +0.07(+1.05%)
Dec 15, 2015 6.198 6.227 6.024 6.220 133,758 +0.07(+1.06%)
Dec 14, 2015 6.162 6.235 5.945 6.155 187,770 -0.05(-0.82%)
Dec 11, 2015 6.169 6.307 6.082 6.206 497,911 -0.41(-6.24%)
Dec 10, 2015 6.655 6.670 6.597 6.619 17,740 +0.01(+0.22%)
Dec 09, 2015 6.525 6.648 6.525 6.604 26,322 +0.08(+1.22%)
Dec 08, 2015 6.619 6.670 6.474 6.525 40,813 -0.12(-1.75%)
Dec 07, 2015 6.684 6.697 6.619 6.641 21,038 -0.04(-0.65%)
Dec 04, 2015 6.706 6.706 6.677 6.684 20,568 -0.02(-0.32%)
Dec 03, 2015 6.691 6.742 6.649 6.706 26,375 +0.01(+0.22%)
Dec 02, 2015 6.713 6.713 6.677 6.691 22,366 -0.03(-0.43%)
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.