Gladstone Land Corp (NQ: LAND )

28.14 USD -0.74 (-2.56%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 11.59 11.72 11.46 11.51 161,800 +0.02(+0.17%)
Aug 29, 2019 11.51 11.64 11.46 11.49 120,200 +0.01(+0.09%)
Aug 28, 2019 11.40 11.57 11.40 11.48 81,261 +0.08(+0.70%)
Aug 27, 2019 11.56 11.59 11.38 11.40 107,292 -0.13(-1.13%)
Aug 26, 2019 11.51 11.58 11.49 11.53 96,748 +0.04(+0.35%)
Aug 23, 2019 11.54 11.63 11.45 11.49 88,800 -0.06(-0.52%)
Aug 22, 2019 11.70 11.74 11.52 11.55 108,817 -0.14(-1.20%)
Aug 21, 2019 11.57 11.86 11.53 11.69 135,647 +0.15(+1.30%)
Aug 20, 2019 11.63 11.70 11.46 11.54 115,996 -0.08(-0.69%)
Aug 19, 2019 11.64 11.74 11.57 11.62 140,018 -0.02(-0.17%)
Aug 16, 2019 11.52 11.73 11.52 11.64 84,200 +0.12(+1.04%)
Aug 15, 2019 11.56 11.58 11.46 11.52 50,325 +0.02(+0.17%)
Aug 14, 2019 11.65 11.65 11.43 11.50 76,882 -0.19(-1.63%)
Aug 13, 2019 11.76 11.76 11.61 11.69 82,456 -0.06(-0.51%)
Aug 12, 2019 11.68 11.78 11.64 11.75 121,636 +0.06(+0.51%)
Aug 09, 2019 11.68 11.70 11.53 11.69 107,100 +0.01(+0.09%)
Aug 08, 2019 11.51 11.70 11.50 11.68 99,432 +0.14(+1.21%)
Aug 07, 2019 11.57 11.67 11.43 11.54 116,479 -0.03(-0.26%)
Aug 06, 2019 11.50 11.59 11.41 11.57 102,512 +0.10(+0.87%)
Aug 05, 2019 11.51 11.52 11.36 11.47 114,614 -0.09(-0.78%)
Aug 02, 2019 11.47 11.59 11.44 11.56 89,600 +0.09(+0.78%)
Aug 01, 2019 11.49 11.59 11.47 11.47 83,262 -0.02(-0.17%)
Jul 31, 2019 11.58 11.63 11.47 11.49 113,428 -0.11(-0.95%)
Jul 30, 2019 11.40 11.60 11.39 11.60 74,037 +0.22(+1.93%)
Jul 29, 2019 11.52 11.62 11.37 11.38 104,553 -0.13(-1.13%)
Jul 26, 2019 11.48 11.55 11.46 11.51 43,900 +0.06(+0.52%)
Jul 25, 2019 11.67 11.67 11.45 11.45 68,376 -0.16(-1.38%)
Jul 24, 2019 11.51 11.65 11.43 11.61 69,483 +0.10(+0.87%)
Jul 23, 2019 11.46 11.53 11.41 11.51 58,448 +0.10(+0.88%)
Jul 22, 2019 11.33 11.50 11.32 11.41 86,629 +0.08(+0.71%)
Jul 19, 2019 11.44 11.49 11.32 11.33 123,000 -0.20(-1.73%)
Jul 18, 2019 11.47 11.55 11.42 11.53 66,982 +0.07(+0.61%)
Jul 17, 2019 11.70 11.72 11.41 11.46 127,598 -0.22(-1.88%)
Jul 16, 2019 11.71 11.73 11.66 11.68 80,166 -0.03(-0.26%)
Jul 15, 2019 11.65 11.72 11.60 11.71 148,775 +0.05(+0.43%)
Jul 12, 2019 11.49 11.70 11.49 11.66 113,200 +0.17(+1.48%)
Jul 11, 2019 11.65 11.65 11.46 11.49 118,581 -0.18(-1.54%)
Jul 10, 2019 11.56 11.68 11.54 11.67 80,450 +0.08(+0.69%)
Jul 09, 2019 11.64 11.64 11.55 11.59 68,547 -0.06(-0.52%)
Jul 08, 2019 11.64 11.69 11.60 11.65 66,126 +0.02(+0.17%)
Jul 05, 2019 11.68 11.68 11.54 11.63 171,200 -0.06(-0.51%)
Jul 03, 2019 11.58 11.69 11.44 11.69 94,900 +0.17(+1.48%)
Jul 02, 2019 11.53 11.58 11.37 11.52 148,940 +0.00(+0.00%)
Jul 01, 2019 11.59 11.64 11.40 11.52 165,066 -0.01(-0.09%)
Jun 28, 2019 11.42 11.57 11.42 11.53 369,400 +0.10(+0.87%)
Jun 27, 2019 11.36 11.43 11.31 11.43 137,129 +0.07(+0.62%)
Jun 26, 2019 11.47 11.47 11.30 11.36 322,257 -0.04(-0.35%)
Jun 25, 2019 11.48 11.55 11.30 11.40 311,771 -0.01(-0.09%)
Jun 24, 2019 11.61 11.74 11.40 11.41 257,818 -0.19(-1.64%)
Jun 21, 2019 11.55 11.75 11.51 11.60 436,900 +0.08(+0.69%)
Jun 20, 2019 11.65 11.70 11.52 11.52 1,548,863 -0.80(-6.49%)
Jun 19, 2019 12.03 12.39 12.01 12.32 196,363 +0.41(+3.44%)
Jun 18, 2019 12.18 12.27 11.88 11.91 213,492 -0.30(-2.46%)
Jun 17, 2019 12.27 12.37 12.07 12.21 122,508 -0.04(-0.33%)
Jun 14, 2019 12.43 12.50 12.25 12.25 77,900 -0.14(-1.13%)
Jun 13, 2019 12.53 12.57 12.35 12.39 114,383 -0.05(-0.40%)
Jun 12, 2019 12.36 12.57 12.35 12.44 86,698 +0.10(+0.81%)
Jun 11, 2019 12.35 12.42 12.20 12.34 71,113 +0.06(+0.49%)
Jun 10, 2019 12.25 12.47 12.24 12.28 78,664 +0.04(+0.33%)
Jun 07, 2019 12.40 12.49 12.23 12.24 76,000 +0.04(+0.33%)
Jun 06, 2019 12.47 12.48 12.18 12.20 123,223 -0.30(-2.40%)
Jun 05, 2019 12.63 12.63 12.46 12.50 160,839 -0.13(-1.03%)
Jun 04, 2019 12.55 12.65 12.52 12.63 137,719 +0.04(+0.32%)
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.