Gladstone Land Corp (NQ: LAND )

30.54 USD -0.80 (-2.54%)
Streaming Delayed Price Updated: 2:48 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 16.65 16.70 16.51 16.51 0 -0.02(-0.12%)
Aug 29, 2013 16.31 16.98 16.25 16.53 0 +0.27(+1.66%)
Aug 28, 2013 16.56 16.60 16.26 16.26 0 -0.43(-2.58%)
Aug 27, 2013 16.62 16.70 16.39 16.69 0 +0.08(+0.48%)
Aug 26, 2013 16.68 16.70 16.56 16.61 0 -0.01(-0.06%)
Aug 23, 2013 16.60 16.89 16.60 16.62 0 -0.12(-0.72%)
Aug 22, 2013 16.64 16.94 16.55 16.74 0 +0.20(+1.21%)
Aug 21, 2013 16.65 17.00 16.54 16.54 0 +0.00(+0.00%)
Aug 20, 2013 17.00 17.00 16.51 16.54 0 -0.20(-1.19%)
Aug 19, 2013 16.39 17.10 16.39 16.74 0 +0.24(+1.45%)
Aug 16, 2013 16.66 16.75 16.39 16.50 0 -0.30(-1.79%)
Aug 15, 2013 16.70 16.94 16.46 16.80 43,426 -0.22(-1.29%)
Aug 14, 2013 16.84 17.02 16.32 17.02 0 +0.27(+1.61%)
Aug 13, 2013 16.79 16.89 16.31 16.75 53,872 +0.20(+1.21%)
Aug 12, 2013 16.30 16.79 16.28 16.55 19,597 +0.37(+2.29%)
Aug 09, 2013 16.60 16.94 16.18 16.18 16,051 -0.42(-2.53%)
Aug 08, 2013 16.14 16.60 16.14 16.60 23,094 +0.50(+3.11%)
Aug 07, 2013 15.68 16.14 15.68 16.10 16,273 +0.39(+2.48%)
Aug 06, 2013 15.67 15.85 15.53 15.71 39,228 +0.08(+0.51%)
Aug 05, 2013 15.81 16.04 15.63 15.63 24,340 -0.08(-0.51%)
Aug 02, 2013 15.78 15.85 15.71 15.71 28,918 +0.00(+0.00%)
Aug 01, 2013 15.97 16.18 15.71 15.71 24,555 -0.14(-0.88%)
Jul 31, 2013 16.03 16.08 15.85 15.85 0 -0.11(-0.69%)
Jul 30, 2013 16.01 16.07 15.87 15.96 0 +0.06(+0.38%)
Jul 29, 2013 16.01 16.39 15.82 15.90 0 -0.20(-1.24%)
Jul 26, 2013 15.89 16.10 15.76 16.10 0 +0.23(+1.45%)
Jul 25, 2013 16.22 16.22 15.82 15.87 0 -0.51(-3.11%)
Jul 24, 2013 16.16 16.40 15.95 16.38 0 +0.20(+1.24%)
Jul 23, 2013 16.00 16.18 15.78 16.18 0 +0.21(+1.31%)
Jul 22, 2013 16.39 16.41 15.97 15.97 0 -0.03(-0.19%)
Jul 19, 2013 16.41 16.49 16.00 16.00 0 -0.20(-1.23%)
Jul 18, 2013 16.44 16.50 16.20 16.20 0 +0.09(+0.56%)
Jul 17, 2013 16.40 16.44 16.11 16.11 24,841 -0.27(-1.65%)
Jul 16, 2013 16.40 16.41 16.15 16.38 0 -0.05(-0.30%)
Jul 15, 2013 16.53 16.68 16.18 16.43 0 -0.05(-0.30%)
Jul 12, 2013 16.07 16.92 15.99 16.48 0 +0.43(+2.68%)
Jul 11, 2013 16.28 16.67 16.05 16.05 0 -0.05(-0.31%)
Jul 10, 2013 16.43 16.50 16.00 16.10 0 -0.25(-1.53%)
Jul 09, 2013 16.52 16.52 15.92 16.35 0 +0.01(+0.06%)
Jul 08, 2013 16.23 16.41 16.00 16.34 0 +0.24(+1.49%)
Jul 05, 2013 16.35 16.35 16.00 16.10 0 -0.31(-1.89%)
Jul 03, 2013 16.55 16.55 16.31 16.41 0 -0.14(-0.85%)
Jul 02, 2013 16.80 16.80 16.25 16.55 0 -0.24(-1.43%)
Jul 01, 2013 16.96 17.45 16.61 16.79 0 -0.14(-0.83%)
Jun 28, 2013 16.66 17.05 16.66 16.93 27,826 +0.17(+1.01%)
Jun 26, 2013 17.15 17.41 16.75 16.76 0 -0.20(-1.18%)
Jun 25, 2013 16.65 17.00 16.35 16.96 0 +0.42(+2.54%)
Jun 24, 2013 16.51 17.00 16.37 16.54 0 +0.05(+0.30%)
Jun 21, 2013 16.31 18.16 16.30 16.49 27,009 +0.18(+1.10%)
Jun 20, 2013 16.61 16.73 16.31 16.31 0 -0.55(-3.26%)
Jun 19, 2013 17.21 17.21 16.60 16.86 0 -0.23(-1.35%)
Jun 18, 2013 16.61 17.26 16.54 17.09 0 +0.33(+1.97%)
Jun 17, 2013 16.76 17.13 16.75 16.76 0 +0.06(+0.36%)
Jun 14, 2013 16.68 16.95 16.45 16.70 0 +0.27(+1.64%)
Jun 13, 2013 16.43 16.65 16.08 16.43 14,007 +0.10(+0.61%)
Jun 12, 2013 16.50 16.55 16.00 16.33 27,219 +0.33(+2.06%)
Jun 11, 2013 16.36 16.45 15.80 16.00 22,010 -0.28(-1.72%)
Jun 10, 2013 16.68 16.68 15.90 16.28 0 -0.22(-1.33%)
Jun 07, 2013 16.00 17.22 15.75 16.50 0 +0.54(+3.38%)
Jun 06, 2013 15.99 16.25 15.95 15.96 0 +0.06(+0.38%)
Jun 05, 2013 15.85 16.30 15.85 15.90 0 +0.17(+1.08%)
Jun 04, 2013 15.80 16.00 15.72 15.73 0 -0.02(-0.13%)
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.