Gladstone Land Corp (NQ: LAND )

30.22 USD +0.51 (+1.72%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 15.74 15.87 15.57 15.74 187,765 +0.16(+1.03%)
Aug 28, 2020 15.53 15.60 15.25 15.58 118,200 +0.14(+0.91%)
Aug 27, 2020 15.29 15.48 15.19 15.44 94,936 +0.25(+1.65%)
Aug 26, 2020 15.30 15.30 15.08 15.19 77,402 -0.11(-0.72%)
Aug 25, 2020 15.25 15.37 15.12 15.30 99,531 +0.05(+0.33%)
Aug 24, 2020 15.53 15.53 15.01 15.25 187,684 -0.21(-1.36%)
Aug 21, 2020 15.72 15.72 15.35 15.46 112,700 -0.30(-1.90%)
Aug 20, 2020 15.67 15.92 15.65 15.76 120,818 +0.07(+0.45%)
Aug 19, 2020 15.99 16.04 15.63 15.69 115,209 -0.24(-1.51%)
Aug 18, 2020 16.00 16.04 15.72 15.93 114,667 +0.03(+0.19%)
Aug 17, 2020 15.67 16.22 15.65 15.90 183,568 +0.10(+0.63%)
Aug 14, 2020 15.80 15.96 15.50 15.80 131,000 +0.06(+0.38%)
Aug 13, 2020 15.91 16.10 15.65 15.74 126,729 -0.21(-1.32%)
Aug 12, 2020 15.98 16.05 15.89 15.95 85,030 +0.00(+0.00%)
Aug 11, 2020 16.22 16.33 15.88 15.95 126,371 -0.19(-1.18%)
Aug 10, 2020 16.63 16.63 16.05 16.14 117,933 -0.36(-2.18%)
Aug 07, 2020 15.91 16.76 15.90 16.50 205,000 +0.56(+3.51%)
Aug 06, 2020 16.03 16.45 15.80 15.94 186,388 -0.33(-2.03%)
Aug 05, 2020 16.25 16.27 15.96 16.27 147,071 +0.05(+0.31%)
Aug 04, 2020 16.00 16.24 16.00 16.22 110,086 +0.17(+1.06%)
Aug 03, 2020 16.20 16.20 15.73 16.05 136,981 -0.03(-0.19%)
Jul 31, 2020 16.32 16.35 15.66 16.08 136,900 -0.23(-1.41%)
Jul 30, 2020 16.34 16.49 16.10 16.31 113,028 -0.05(-0.31%)
Jul 29, 2020 16.25 16.61 16.16 16.36 340,287 +0.21(+1.30%)
Jul 28, 2020 15.98 16.17 15.89 16.15 113,274 +0.16(+1.00%)
Jul 27, 2020 15.93 16.00 15.56 15.99 102,048 +0.10(+0.63%)
Jul 24, 2020 15.90 16.02 15.83 15.89 97,900 -0.09(-0.59%)
Jul 23, 2020 15.97 16.11 15.81 15.98 129,852 -0.06(-0.34%)
Jul 22, 2020 16.04 16.12 15.91 16.04 157,403 +0.00(+0.00%)
Jul 21, 2020 16.13 16.23 15.98 16.04 100,555 +0.02(+0.12%)
Jul 20, 2020 16.11 16.20 15.90 16.02 91,992 -0.07(-0.44%)
Jul 17, 2020 15.90 16.14 15.77 16.09 148,300 +0.21(+1.32%)
Jul 16, 2020 16.09 16.09 15.75 15.88 88,275 -0.23(-1.43%)
Jul 15, 2020 16.08 16.23 15.98 16.11 206,080 +0.13(+0.81%)
Jul 14, 2020 15.75 16.12 15.70 15.98 115,616 +0.23(+1.46%)
Jul 13, 2020 15.89 16.13 15.70 15.75 151,969 -0.02(-0.13%)
Jul 10, 2020 15.16 16.15 15.04 15.77 300,100 +0.63(+4.16%)
Jul 09, 2020 15.34 15.40 14.94 15.14 336,087 -0.24(-1.56%)
Jul 08, 2020 15.45 15.49 15.17 15.38 106,545 -0.07(-0.45%)
Jul 07, 2020 15.55 15.68 15.33 15.45 131,447 -0.20(-1.28%)
Jul 06, 2020 16.00 16.00 15.31 15.65 157,640 +0.01(+0.06%)
Jul 02, 2020 15.88 16.37 15.56 15.64 90,600 -0.11(-0.70%)
Jul 01, 2020 15.84 16.04 15.60 15.75 227,911 -0.11(-0.69%)
Jun 30, 2020 15.66 16.05 15.63 15.86 158,777 +0.20(+1.28%)
Jun 29, 2020 15.32 15.71 15.15 15.66 129,650 +0.35(+2.29%)
Jun 26, 2020 15.32 15.56 15.07 15.31 378,100 -0.11(-0.71%)
Jun 25, 2020 15.04 15.44 14.97 15.42 336,008 +0.30(+1.98%)
Jun 24, 2020 15.33 15.33 14.66 15.12 166,950 -0.31(-2.01%)
Jun 23, 2020 15.53 15.68 15.36 15.43 137,096 +0.13(+0.85%)
Jun 22, 2020 15.04 15.50 14.86 15.30 241,209 +0.07(+0.46%)
Jun 19, 2020 15.51 15.84 15.19 15.23 326,100 -0.14(-0.91%)
Jun 18, 2020 15.43 15.75 15.27 15.37 200,247 -0.18(-1.16%)
Jun 17, 2020 15.85 15.98 15.50 15.55 138,103 -0.43(-2.69%)
Jun 16, 2020 15.98 16.16 15.54 15.98 161,218 +0.37(+2.37%)
Jun 15, 2020 15.23 15.66 15.03 15.61 138,145 +0.26(+1.69%)
Jun 12, 2020 14.95 15.39 14.62 15.35 198,800 +0.89(+6.15%)
Jun 11, 2020 15.37 15.50 14.39 14.46 248,958 -1.48(-9.31%)
Jun 10, 2020 15.84 16.25 15.62 15.95 508,754 +0.33(+2.08%)
Jun 09, 2020 15.89 15.89 15.10 15.62 159,710 -0.27(-1.70%)
Jun 08, 2020 15.55 16.12 15.55 15.89 245,972 +0.43(+2.78%)
Jun 05, 2020 15.48 15.95 15.42 15.46 199,500 +0.24(+1.58%)
Jun 04, 2020 15.42 15.42 15.00 15.22 148,412 -0.25(-1.62%)
Jun 03, 2020 15.09 15.61 14.92 15.47 228,787 +0.49(+3.27%)
Jun 02, 2020 15.19 15.48 14.79 14.98 141,496 -0.08(-0.53%)
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.