Gladstone Land Corp (NQ: LAND )

14.43 -0.13 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 16.58 16.78 16.05 16.13 263,458 -0.54(-3.25%)
Feb 25, 2021 17.03 17.43 16.60 16.67 335,221 -0.27(-1.60%)
Feb 24, 2021 16.39 17.06 16.33 16.94 304,573 +0.64(+3.93%)
Feb 23, 2021 16.23 16.45 15.93 16.30 267,313 +0.02(+0.11%)
Feb 22, 2021 16.44 16.46 15.95 16.28 274,756 -0.09(-0.55%)
Feb 19, 2021 16.77 16.85 16.35 16.37 349,983 -0.40(-2.37%)
Feb 18, 2021 16.96 17.38 16.77 16.77 404,873 -0.32(-1.85%)
Feb 17, 2021 16.76 17.18 16.50 17.08 251,861 +0.36(+2.16%)
Feb 16, 2021 17.06 17.11 16.33 16.72 503,705 -0.00(-0.03%)
Feb 12, 2021 16.19 16.74 16.01 16.73 312,468 +0.60(+3.74%)
Feb 11, 2021 16.19 16.44 15.85 16.12 220,385 +0.05(+0.34%)
Feb 10, 2021 15.93 16.32 15.85 16.07 323,827 +0.49(+3.12%)
Feb 09, 2021 15.79 15.86 15.44 15.58 231,316 -0.14(-0.91%)
Feb 08, 2021 15.42 15.75 15.20 15.73 350,072 +0.48(+3.12%)
Feb 05, 2021 15.29 15.35 15.02 15.25 193,819 +0.06(+0.41%)
Feb 04, 2021 15.06 15.29 14.84 15.19 243,995 +0.27(+1.81%)
Feb 03, 2021 14.87 14.98 14.52 14.92 213,222 +0.13(+0.85%)
Feb 02, 2021 14.75 14.96 14.57 14.79 200,028 +0.08(+0.55%)
Feb 01, 2021 14.31 14.76 14.07 14.71 445,221 +0.56(+3.94%)
Jan 29, 2021 14.07 14.60 13.81 14.15 221,841 +0.13(+0.96%)
Jan 28, 2021 14.22 14.24 13.68 14.02 416,672 -0.25(-1.76%)
Jan 27, 2021 14.51 14.81 14.18 14.27 431,144 -0.63(-4.23%)
Jan 26, 2021 15.29 15.51 14.86 14.90 460,123 -0.32(-2.13%)
Jan 25, 2021 14.83 15.25 14.69 15.22 411,227 +0.45(+3.01%)
Jan 22, 2021 14.70 14.81 14.46 14.78 267,655 +0.08(+0.52%)
Jan 21, 2021 14.78 14.84 14.32 14.70 311,538 +0.09(+0.58%)
Jan 20, 2021 14.67 14.92 14.41 14.62 347,727 +0.14(+0.99%)
Jan 19, 2021 14.04 14.68 13.90 14.47 673,807 +0.58(+4.20%)
Jan 15, 2021 13.50 13.90 13.38 13.89 326,602 +0.37(+2.72%)
Jan 14, 2021 13.18 13.63 13.18 13.52 288,136 +0.42(+3.18%)
Jan 13, 2021 13.28 13.39 13.05 13.11 318,283 -0.13(-0.98%)
Jan 12, 2021 12.99 13.25 12.99 13.24 224,673 +0.23(+1.79%)
Jan 11, 2021 13.03 13.14 12.87 13.00 213,426 -0.09(-0.69%)
Jan 08, 2021 13.12 13.23 12.93 13.09 233,271 +0.01(+0.07%)
Jan 07, 2021 12.90 13.22 12.75 13.08 557,973 +0.21(+1.60%)
Jan 06, 2021 12.86 13.08 12.79 12.88 337,157 +0.07(+0.56%)
Jan 05, 2021 12.79 12.97 12.73 12.81 330,193 -0.01(-0.07%)
Jan 04, 2021 13.13 13.20 12.81 12.82 291,022 -0.31(-2.39%)
Dec 31, 2020 13.13 13.13 13.13 231,412 +0.15(+1.18%)
Dec 30, 2020 12.91 13.05 12.84 12.98 231,412 +0.06(+0.49%)
Dec 29, 2020 13.00 13.29 12.80 12.91 294,048 -0.08(-0.62%)
Dec 28, 2020 12.87 13.09 12.87 12.99 311,853 +0.16(+1.26%)
Dec 24, 2020 12.74 12.87 12.71 12.83 136,707 +0.07(+0.56%)
Dec 23, 2020 12.74 12.97 12.74 12.76 269,160 +0.04(+0.28%)
Dec 22, 2020 13.05 13.17 12.72 12.73 370,527 -0.26(-2.04%)
Dec 21, 2020 13.21 13.29 12.86 12.99 533,856 -0.22(-1.69%)
Dec 18, 2020 13.54 13.64 13.21 13.21 772,344 -0.33(-2.44%)
Dec 17, 2020 13.92 13.98 13.53 13.54 363,325 -0.32(-2.32%)
Dec 16, 2020 13.60 14.08 13.60 13.87 602,125 +0.33(+2.44%)
Dec 15, 2020 13.37 13.56 13.29 13.54 219,674 +0.18(+1.34%)
Dec 14, 2020 13.25 13.56 13.25 13.36 303,054 +0.13(+1.01%)
Dec 11, 2020 13.17 13.24 13.09 13.22 239,924 +0.06(+0.48%)
Dec 10, 2020 13.12 13.30 13.05 13.16 562,814 +0.08(+0.61%)
Dec 09, 2020 13.22 13.38 12.94 13.08 222,461 -0.14(-1.08%)
Dec 08, 2020 13.10 13.36 13.05 13.22 280,315 +0.15(+1.16%)
Dec 07, 2020 13.29 13.32 13.02 13.07 259,142 -0.22(-1.68%)
Dec 04, 2020 13.12 13.45 13.12 13.29 269,118 +0.20(+1.50%)
Dec 03, 2020 12.92 13.20 12.92 13.10 281,671 +0.20(+1.52%)
Dec 02, 2020 12.87 12.96 12.75 12.90 294,092 +0.03(+0.21%)
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.