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 28, 2014 8.703 8.703 8.568 8.602 10,505 -0.01(-0.16%)
Feb 27, 2014 8.602 8.687 7.923 8.615 46,661 -0.09(-1.08%)
Feb 26, 2014 8.199 8.712 8.165 8.710 36,917 +0.53(+6.49%)
Feb 25, 2014 7.997 8.279 7.896 8.179 48,820 +0.15(+1.84%)
Feb 24, 2014 8.443 8.648 7.964 8.031 80,518 -0.46(-5.46%)
Feb 21, 2014 8.716 8.824 8.414 8.494 53,624 -0.22(-2.47%)
Feb 20, 2014 9.032 9.032 8.441 8.710 40,440 -0.36(-4.00%)
Feb 19, 2014 9.126 9.145 8.938 9.072 17,314 -0.05(-0.59%)
Feb 18, 2014 9.254 9.287 9.052 9.126 28,951 -0.01(-0.15%)
Feb 14, 2014 9.214 9.140 9.140 9.140 9,225 +0.01(+0.07%)
Feb 13, 2014 9.126 9.187 9.059 9.133 6,931 -0.02(-0.22%)
Feb 12, 2014 9.180 9.247 9.059 9.153 20,253 -0.06(-0.66%)
Feb 11, 2014 9.213 9.468 9.153 9.213 30,318 +0.00(+0.00%)
Feb 10, 2014 9.113 9.475 8.959 9.213 25,565 +0.03(+0.29%)
Feb 07, 2014 9.052 9.187 8.952 9.187 31,386 +0.11(+1.18%)
Feb 06, 2014 8.959 9.126 8.952 9.080 17,528 +0.12(+1.35%)
Feb 05, 2014 9.227 9.240 8.784 8.959 48,640 -0.23(-2.55%)
Feb 04, 2014 9.254 9.401 9.120 9.193 20,126 -0.07(-0.80%)
Feb 03, 2014 8.979 9.294 8.945 9.267 51,876 +0.23(+2.60%)
Jan 31, 2014 8.905 9.052 8.791 9.032 27,968 +0.04(+0.46%)
Jan 30, 2014 9.052 9.314 8.972 8.991 22,811 +0.02(+0.21%)
Jan 29, 2014 9.361 9.368 8.784 8.972 77,938 -0.40(-4.22%)
Jan 28, 2014 9.455 9.542 9.274 9.368 27,738 -0.09(-0.92%)
Jan 27, 2014 9.569 9.643 9.408 9.455 37,418 -0.10(-1.05%)
Jan 24, 2014 9.555 9.649 9.421 9.555 21,237 -0.13(-1.38%)
Jan 23, 2014 9.723 9.723 9.549 9.689 44,536 -0.06(-0.62%)
Jan 22, 2014 9.924 9.958 9.730 9.750 42,934 -0.21(-2.15%)
Jan 21, 2014 9.991 10.02 9.877 9.964 50,128 +0.01(+0.07%)
Jan 17, 2014 9.850 9.958 9.958 9.958 12,377 +0.13(+1.30%)
Jan 16, 2014 9.810 9.870 9.773 9.830 15,459 +0.06(+0.62%)
Jan 15, 2014 9.737 9.874 9.737 9.770 26,300 +0.03(+0.34%)
Jan 14, 2014 9.703 9.850 9.703 9.737 49,724 +0.03(+0.34%)
Jan 13, 2014 9.710 9.777 9.703 9.703 50,690 -0.11(-1.09%)
Jan 10, 2014 9.870 9.870 9.737 9.810 58,481 -0.04(-0.41%)
Jan 09, 2014 9.730 9.850 9.369 9.850 104,562 -0.20(-2.00%)
Jan 08, 2014 10.28 10.56 9.469 10.05 585,154 -0.67(-6.24%)
Jan 07, 2014 10.74 10.79 10.65 10.72 43,565 -0.01(-0.06%)
Jan 06, 2014 10.71 10.75 10.59 10.73 42,891 -0.02(-0.19%)
Jan 03, 2014 10.72 10.76 10.41 10.75 85,976 -0.02(-0.19%)
Jan 02, 2014 10.81 10.82 10.71 10.77 63,513 -0.07(-0.68%)
Dec 31, 2013 10.84 10.84 10.84 10.84 75,465 +0.06(+0.56%)
Dec 30, 2013 10.77 10.87 10.69 10.78 155,122 -0.13(-1.17%)
Dec 27, 2013 11.14 11.14 10.81 10.91 84,579 -0.22(-1.98%)
Dec 26, 2013 11.26 11.36 10.91 11.13 65,731 -0.06(-0.54%)
Dec 24, 2013 11.34 11.37 11.04 11.19 5,130 -0.16(-1.42%)
Dec 23, 2013 11.38 11.64 10.91 11.35 31,008 -0.03(-0.24%)
Dec 20, 2013 11.04 11.44 10.97 11.38 92,725 +0.42(+3.85%)
Dec 19, 2013 10.95 11.04 10.91 10.95 21,166 +0.06(+0.55%)
Dec 18, 2013 10.84 10.97 10.80 10.89 18,691 +0.07(+0.68%)
Dec 17, 2013 10.82 10.84 10.77 10.82 24,849 +0.05(+0.50%)
Dec 16, 2013 10.75 10.82 10.75 10.77 21,956 +0.06(+0.56%)
Dec 13, 2013 10.71 10.83 10.71 10.71 26,106 -0.13(-1.23%)
Dec 12, 2013 10.72 10.90 10.72 10.84 46,568 +0.22(+2.08%)
Dec 11, 2013 10.62 10.70 10.51 10.62 29,826 +0.01(+0.05%)
Dec 10, 2013 10.72 10.79 10.46 10.61 44,949 -0.09(-0.84%)
Dec 09, 2013 10.59 10.72 10.57 10.70 73,431 +0.17(+1.61%)
Dec 06, 2013 10.49 10.57 10.49 10.54 0 +0.07(+0.62%)
Dec 05, 2013 10.61 10.66 10.44 10.47 0 -0.14(-1.29%)
Dec 04, 2013 10.69 10.69 10.41 10.61 0 -0.02(-0.18%)
Dec 03, 2013 10.54 10.63 10.46 10.63 0 +0.02(+0.18%)
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.