Gladstone Land Corp (NQ: LAND )

14.44 -0.12 (-0.82%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 10.10 10.26 9.858 9.929 117,237 -0.10(-1.03%)
Feb 27, 2018 10.30 10.34 9.993 10.03 126,327 -0.31(-3.00%)
Feb 26, 2018 10.17 10.35 10.16 10.34 62,760 +0.15(+1.49%)
Feb 23, 2018 9.762 10.31 9.722 10.19 118,589 +0.40(+4.07%)
Feb 22, 2018 9.786 9.921 9.706 9.794 90,615 -0.08(-0.81%)
Feb 21, 2018 10.16 10.16 9.650 9.874 154,944 +0.02(+0.24%)
Feb 20, 2018 9.977 10.05 9.762 9.850 173,928 -0.12(-1.20%)
Feb 16, 2018 9.969 9.969 9.969 0 +0.28(+2.88%)
Feb 15, 2018 9.762 9.762 9.602 9.690 61,196 -0.01(-0.13%)
Feb 14, 2018 9.655 9.782 9.539 9.703 70,065 +0.02(+0.25%)
Feb 13, 2018 9.679 9.727 9.614 9.679 39,668 +0.01(+0.08%)
Feb 12, 2018 9.687 9.759 9.560 9.671 86,803 +0.06(+0.66%)
Feb 09, 2018 9.330 9.671 9.314 9.608 130,050 +0.29(+3.07%)
Feb 08, 2018 9.497 9.671 9.290 9.322 179,576 -0.13(-1.34%)
Feb 07, 2018 9.536 9.687 9.536 9.449 137,597 -0.06(-0.67%)
Feb 06, 2018 9.433 9.727 9.433 9.512 189,170 +0.06(+0.60%)
Feb 05, 2018 9.632 9.925 9.441 9.455 185,060 -0.20(-2.07%)
Feb 02, 2018 9.727 9.727 9.632 9.655 87,407 -0.13(-1.38%)
Feb 01, 2018 10.10 10.24 9.767 9.790 62,642 -0.32(-3.14%)
Jan 31, 2018 9.814 10.19 9.806 10.11 92,537 +0.35(+3.58%)
Jan 30, 2018 10.24 10.25 9.671 9.759 241,379 -0.52(-5.10%)
Jan 29, 2018 10.35 10.40 10.26 10.28 131,586 -0.10(-0.92%)
Jan 26, 2018 10.54 10.56 10.31 10.38 95,573 -0.17(-1.58%)
Jan 25, 2018 10.65 10.68 10.50 10.54 50,292 -0.10(-0.97%)
Jan 24, 2018 10.44 10.67 10.44 10.65 103,760 +0.24(+2.29%)
Jan 23, 2018 10.26 10.47 10.26 10.41 71,035 +0.10(+1.00%)
Jan 22, 2018 10.31 10.39 10.29 10.31 57,335 +0.00(+0.00%)
Jan 19, 2018 10.47 10.47 10.31 10.31 69,068 -0.16(-1.49%)
Jan 18, 2018 10.45 10.54 10.31 10.46 94,730 +0.08(+0.76%)
Jan 17, 2018 10.56 10.63 10.37 10.38 93,538 -0.19(-1.80%)
Jan 16, 2018 10.64 10.76 10.57 10.57 54,904 -0.02(-0.22%)
Jan 12, 2018 10.60 10.60 10.60 0 -0.13(-1.25%)
Jan 11, 2018 10.91 11.00 10.72 10.73 80,151 -0.17(-1.53%)
Jan 10, 2018 11.00 11.00 10.80 10.90 67,862 -0.10(-0.94%)
Jan 09, 2018 11.00 11.04 10.92 11.00 85,979 +0.10(+0.94%)
Jan 08, 2018 10.75 10.92 10.71 10.90 56,890 +0.16(+1.47%)
Jan 05, 2018 10.75 10.77 10.69 10.74 38,039 -0.02(-0.15%)
Jan 04, 2018 10.72 10.83 10.68 10.75 59,644 +0.01(+0.07%)
Jan 03, 2018 10.77 10.92 10.67 10.75 72,264 -0.01(-0.07%)
Jan 02, 2018 10.63 10.79 10.60 10.75 67,390 +0.13(+1.19%)
Dec 29, 2017 10.63 10.63 10.63 0 -0.02(-0.15%)
Dec 28, 2017 10.69 10.72 10.61 10.64 17,615 +0.01(+0.07%)
Dec 27, 2017 10.72 10.74 10.56 10.64 41,557 -0.06(-0.59%)
Dec 26, 2017 10.53 10.70 10.49 10.70 37,608 +0.20(+1.88%)
Dec 22, 2017 10.45 10.55 10.31 10.50 34,869 +0.06(+0.53%)
Dec 21, 2017 10.40 10.56 10.39 10.45 39,060 +0.10(+0.99%)
Dec 20, 2017 10.34 10.44 10.27 10.34 65,754 +0.07(+0.69%)
Dec 19, 2017 10.29 10.49 10.27 10.27 100,445 -0.02(-0.23%)
Dec 18, 2017 10.38 10.51 10.30 10.30 73,262 -0.04(-0.43%)
Dec 15, 2017 10.48 10.49 10.31 10.34 139,619 -0.08(-0.76%)
Dec 14, 2017 10.57 10.62 10.42 10.42 86,956 -0.09(-0.90%)
Dec 13, 2017 10.65 10.70 10.51 10.51 48,552 -0.20(-1.84%)
Dec 12, 2017 10.60 10.71 10.56 10.71 57,795 +0.10(+0.97%)
Dec 11, 2017 10.62 10.63 10.51 10.61 34,260 -0.03(-0.30%)
Dec 08, 2017 10.58 10.65 10.54 10.64 33,356 +0.07(+0.67%)
Dec 07, 2017 10.57 10.67 10.51 10.57 29,518 +0.00(+0.00%)
Dec 06, 2017 10.59 10.61 10.42 10.57 66,627 -0.02(-0.22%)
Dec 05, 2017 10.62 10.69 10.52 10.59 39,474 -0.03(-0.30%)
Dec 04, 2017 10.66 10.76 10.58 10.62 48,836 -0.02(-0.22%)
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.