Gladstone Land Corp (NQ: LAND )

13.34 +0.27 (+2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 10.30 10.56 10.29 10.52 66,013 +0.20(+1.89%)
May 30, 2019 10.43 10.54 10.28 10.32 107,256 -0.18(-1.70%)
May 29, 2019 10.62 10.63 10.46 10.50 88,010 -0.09(-0.88%)
May 28, 2019 10.77 10.77 10.57 10.60 102,990 -0.17(-1.58%)
May 24, 2019 10.76 10.79 10.71 10.77 84,049 +0.05(+0.48%)
May 23, 2019 10.74 10.74 10.68 10.71 63,500 -0.06(-0.55%)
May 22, 2019 10.76 10.77 10.70 10.77 59,281 +0.02(+0.16%)
May 21, 2019 10.76 10.77 10.70 10.76 122,323 +0.04(+0.35%)
May 20, 2019 10.72 10.72 10.63 10.72 87,239 +0.00(+0.00%)
May 17, 2019 10.68 10.74 10.65 10.72 51,932 +0.00(+0.00%)
May 16, 2019 10.72 10.74 10.64 10.72 68,286 +0.02(+0.16%)
May 15, 2019 10.64 10.72 10.60 10.70 62,280 +0.03(+0.24%)
May 14, 2019 10.47 10.73 10.43 10.68 104,624 +0.25(+2.35%)
May 13, 2019 10.44 10.54 10.39 10.43 85,134 -0.12(-1.12%)
May 10, 2019 10.50 10.56 10.41 10.55 49,566 +0.05(+0.48%)
May 09, 2019 10.51 10.60 10.47 10.50 61,806 -0.08(-0.72%)
May 08, 2019 10.68 10.72 10.43 10.58 59,759 +0.01(+0.08%)
May 07, 2019 10.63 10.70 10.51 10.57 99,130 -0.05(-0.48%)
May 06, 2019 10.69 10.73 10.49 10.62 80,817 -0.08(-0.71%)
May 03, 2019 10.53 10.73 10.53 10.69 78,075 +0.19(+1.77%)
May 02, 2019 10.56 10.59 10.39 10.51 96,013 -0.08(-0.72%)
May 01, 2019 10.73 10.74 10.54 10.58 79,118 -0.13(-1.18%)
Apr 30, 2019 10.59 10.71 10.54 10.71 72,958 +0.12(+1.12%)
Apr 29, 2019 10.59 10.63 10.49 10.59 67,946 +0.02(+0.16%)
Apr 26, 2019 10.49 10.60 10.41 10.58 54,771 +0.08(+0.81%)
Apr 25, 2019 10.56 10.56 10.38 10.49 48,883 -0.06(-0.56%)
Apr 24, 2019 10.69 10.73 10.55 10.55 56,796 -0.15(-1.42%)
Apr 23, 2019 10.65 10.83 10.58 10.70 269,942 +0.10(+0.96%)
Apr 22, 2019 10.60 10.62 10.34 10.60 119,259 +0.00(+0.00%)
Apr 18, 2019 10.59 10.63 10.54 10.60 81,388 -0.00(-0.04%)
Apr 17, 2019 10.63 10.63 10.49 10.61 63,273 +0.02(+0.16%)
Apr 16, 2019 10.66 10.69 10.46 10.59 90,696 +0.00(+0.00%)
Apr 15, 2019 10.58 10.64 10.49 10.59 81,679 +0.04(+0.40%)
Apr 12, 2019 10.55 10.60 10.48 10.55 70,280 +0.00(+0.00%)
Apr 11, 2019 10.45 10.61 10.40 10.55 76,650 +0.13(+1.21%)
Apr 10, 2019 10.28 10.45 10.23 10.42 88,346 +0.19(+1.81%)
Apr 09, 2019 10.47 10.47 10.22 10.23 73,137 -0.20(-1.94%)
Apr 08, 2019 10.40 10.44 10.33 10.44 74,899 +0.00(+0.00%)
Apr 05, 2019 10.45 10.52 10.35 10.44 69,449 +0.01(+0.08%)
Apr 04, 2019 10.53 10.53 10.34 10.43 94,165 -0.11(-1.04%)
Apr 03, 2019 10.66 10.66 10.41 10.54 65,082 -0.08(-0.71%)
Apr 02, 2019 10.70 10.70 10.50 10.61 80,549 -0.05(-0.47%)
Apr 01, 2019 10.66 10.70 10.52 10.66 125,839 +0.01(+0.08%)
Mar 29, 2019 10.56 10.66 10.40 10.66 237,195 +0.08(+0.80%)
Mar 28, 2019 10.53 10.57 10.43 10.57 64,283 +0.05(+0.48%)
Mar 27, 2019 10.48 10.53 10.33 10.52 93,641 +0.07(+0.64%)
Mar 26, 2019 10.36 10.50 10.36 10.45 71,600 +0.11(+1.06%)
Mar 25, 2019 10.12 10.39 10.11 10.34 81,803 +0.13(+1.24%)
Mar 22, 2019 10.53 10.59 10.22 10.22 87,019 -0.29(-2.80%)
Mar 21, 2019 10.48 10.60 10.45 10.51 95,988 +0.03(+0.24%)
Mar 20, 2019 10.37 10.55 10.26 10.49 71,743 +0.13(+1.22%)
Mar 19, 2019 10.40 10.45 10.32 10.36 77,528 -0.00(-0.05%)
Mar 18, 2019 10.12 10.39 10.11 10.37 137,649 +0.26(+2.57%)
Mar 15, 2019 10.09 10.16 10.04 10.11 286,782 +0.02(+0.17%)
Mar 14, 2019 9.912 10.11 9.912 10.09 122,845 +0.18(+1.86%)
Mar 13, 2019 10.01 10.10 9.904 9.904 80,893 -0.12(-1.17%)
Mar 12, 2019 10.11 10.18 9.996 10.02 78,757 -0.09(-0.91%)
Mar 11, 2019 9.937 10.13 9.937 10.11 68,456 +0.18(+1.86%)
Mar 08, 2019 9.845 9.984 9.845 9.929 75,061 +0.08(+0.77%)
Mar 07, 2019 10.03 10.10 9.854 9.854 82,673 -0.17(-1.68%)
Mar 06, 2019 10.16 10.21 9.904 10.02 84,285 -0.13(-1.24%)
Mar 05, 2019 10.05 10.17 10.01 10.15 81,467 +0.09(+0.92%)
Mar 04, 2019 10.16 10.21 9.996 10.05 95,597 -0.15(-1.48%)
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.