Gladstone Land Corp (NQ: LAND )

28.70 USD -1.62 (-5.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 11.78 12.00 11.78 11.88 78,643 +0.17(+1.45%)
Jul 30, 2018 11.61 11.86 11.59 11.71 83,014 +0.12(+1.04%)
Jul 27, 2018 11.74 12.26 11.56 11.59 118,800 -0.10(-0.86%)
Jul 26, 2018 11.74 11.89 11.64 11.69 90,113 +0.04(+0.34%)
Jul 25, 2018 11.61 11.73 11.60 11.65 64,185 +0.04(+0.34%)
Jul 24, 2018 11.77 11.50 11.61 80,556 +0.12(+1.04%)
Jul 23, 2018 11.52 11.56 11.36 11.49 147,169 +0.01(+0.09%)
Jul 20, 2018 11.62 11.71 11.43 11.48 201,864 -0.20(-1.71%)
Jul 19, 2018 11.50 11.77 11.49 11.68 126,986 +0.14(+1.21%)
Jul 18, 2018 11.77 11.77 11.40 11.54 252,839 -0.25(-2.12%)
Jul 17, 2018 11.91 12.00 11.76 11.79 91,988 -0.10(-0.84%)
Jul 16, 2018 12.07 12.09 11.55 11.89 188,760 -0.14(-1.20%)
Jul 13, 2018 12.29 12.03 12.04 45,006 -0.08(-0.70%)
Jul 12, 2018 12.16 12.16 12.03 12.12 85,147 -0.04(-0.33%)
Jul 11, 2018 12.35 12.35 12.12 12.16 130,784 -0.23(-1.86%)
Jul 10, 2018 12.43 12.46 12.21 12.39 78,400 -0.07(-0.56%)
Jul 09, 2018 12.60 12.60 12.44 12.46 63,843 -0.14(-1.11%)
Jul 06, 2018 12.73 12.73 12.54 12.60 68,367 -0.07(-0.55%)
Jul 05, 2018 12.59 12.69 12.44 12.67 59,604 +0.04(+0.32%)
Jul 03, 2018 12.63 12.63 12.63 0 +0.10(+0.80%)
Jul 02, 2018 12.64 12.66 12.41 12.53 48,393 -0.14(-1.10%)
Jun 29, 2018 12.65 12.72 12.56 12.67 50,808 -0.01(-0.08%)
Jun 28, 2018 12.61 12.73 12.61 12.68 60,470 +0.00(+0.00%)
Jun 27, 2018 12.72 12.75 12.62 12.68 70,290 -0.07(-0.55%)
Jun 26, 2018 12.69 12.81 12.62 12.75 129,463 +0.09(+0.71%)
Jun 25, 2018 12.57 12.75 12.53 12.66 113,596 -0.07(-0.55%)
Jun 22, 2018 12.50 12.75 12.36 12.73 1,461,987 +0.24(+1.92%)
Jun 21, 2018 12.72 12.78 12.40 12.49 221,413 -0.26(-2.04%)
Jun 20, 2018 12.77 12.84 12.69 12.75 123,614 -0.02(-0.16%)
Jun 19, 2018 12.72 12.82 12.66 12.77 163,887 +0.01(+0.08%)
Jun 18, 2018 12.75 12.79 12.50 12.76 101,821 +0.03(+0.24%)
Jun 15, 2018 12.75 12.63 12.73 108,308 -0.02(-0.16%)
Jun 14, 2018 12.65 12.77 12.56 12.75 177,707 +0.06(+0.47%)
Jun 13, 2018 12.77 12.80 12.53 12.69 321,840 -0.06(-0.47%)
Jun 12, 2018 12.62 12.77 12.57 12.75 39,920 +0.07(+0.55%)
Jun 11, 2018 12.76 12.80 12.51 12.68 158,718 -0.04(-0.31%)
Jun 08, 2018 12.84 12.87 12.60 12.72 62,480 -0.12(-0.93%)
Jun 07, 2018 12.87 12.90 12.80 12.84 38,374 -0.02(-0.16%)
Jun 06, 2018 12.85 12.90 12.82 12.86 42,043 -0.01(-0.08%)
Jun 05, 2018 12.76 12.89 12.74 12.87 49,457 +0.12(+0.94%)
Jun 04, 2018 12.69 12.82 12.69 12.75 71,408 -0.01(-0.08%)
Jun 01, 2018 12.80 12.90 12.71 12.76 60,412 +0.00(+0.00%)
May 31, 2018 12.96 13.00 12.75 12.76 44,697 -0.20(-1.54%)
May 30, 2018 12.95 13.01 12.90 12.96 73,619 +0.03(+0.23%)
May 29, 2018 12.77 12.98 12.75 12.93 89,895 +0.17(+1.33%)
May 25, 2018 12.76 12.76 12.76 0 +0.02(+0.16%)
May 24, 2018 12.78 12.78 12.73 12.74 59,823 -0.03(-0.23%)
May 23, 2018 12.71 12.79 12.71 12.77 49,392 +0.09(+0.71%)
May 22, 2018 12.78 12.78 12.65 12.68 68,824 -0.10(-0.78%)
May 21, 2018 12.80 12.90 12.70 12.78 115,704 +0.06(+0.47%)
May 18, 2018 12.85 12.96 12.70 12.72 39,247 -0.06(-0.47%)
May 17, 2018 12.82 12.89 12.71 12.78 38,770 +0.09(+0.71%)
May 16, 2018 13.10 13.12 12.65 12.69 55,751 -0.40(-3.06%)
May 15, 2018 12.62 13.15 12.50 13.09 165,501 +0.46(+3.64%)
May 14, 2018 12.77 12.78 12.52 12.63 55,399 -0.15(-1.17%)
May 11, 2018 12.78 12.95 12.70 12.78 58,963 +0.00(+0.00%)
May 10, 2018 12.74 12.84 12.60 12.78 82,685 +0.13(+1.03%)
May 09, 2018 12.35 12.69 12.31 12.65 38,022 -0.04(-0.32%)
May 08, 2018 12.62 12.76 12.47 12.69 47,858 +0.11(+0.87%)
May 07, 2018 12.58 12.75 12.55 12.58 42,593 +0.00(+0.00%)
May 04, 2018 12.50 12.63 12.50 12.58 25,113 +0.08(+0.64%)
May 03, 2018 12.50 12.62 12.46 12.50 24,701 -0.04(-0.32%)
May 02, 2018 12.61 12.70 12.43 12.54 39,332 -0.06(-0.48%)
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.