Gladstone Land Corp (NQ: LAND )

14.30 -0.13 (-0.90%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 8.209 8.242 8.121 8.188 10,676 -0.06(-0.74%)
Apr 29, 2014 8.323 8.323 8.182 8.249 19,064 -0.05(-0.57%)
Apr 28, 2014 8.330 8.330 8.195 8.296 23,024 -0.02(-0.24%)
Apr 25, 2014 8.236 8.357 8.135 8.317 25,821 +0.04(+0.49%)
Apr 24, 2014 8.337 8.485 8.202 8.276 60,702 -0.04(-0.49%)
Apr 23, 2014 8.458 8.506 8.215 8.317 41,577 -0.22(-2.53%)
Apr 22, 2014 8.641 8.674 8.458 8.533 21,007 -0.06(-0.71%)
Apr 21, 2014 8.546 8.891 8.492 8.594 37,349 -0.08(-0.93%)
Apr 17, 2014 8.843 8.675 8.675 8.675 10,517 -0.14(-1.53%)
Apr 16, 2014 8.857 8.912 8.425 8.810 17,546 +0.02(+0.23%)
Apr 15, 2014 8.756 9.058 8.756 8.789 24,764 +0.04(+0.46%)
Apr 14, 2014 8.722 8.756 8.637 8.749 14,225 -0.03(-0.31%)
Apr 11, 2014 8.459 8.776 8.459 8.776 7,830 +0.02(+0.23%)
Apr 10, 2014 8.756 8.927 8.614 8.756 20,354 -0.03(-0.38%)
Apr 09, 2014 8.668 8.850 8.325 8.789 43,476 +0.05(+0.54%)
Apr 08, 2014 8.931 9.049 8.675 8.742 28,213 -0.22(-2.48%)
Apr 07, 2014 9.032 9.052 8.816 8.964 24,808 -0.21(-2.28%)
Apr 04, 2014 9.395 9.429 9.072 9.173 7,158 -0.32(-3.34%)
Apr 03, 2014 9.378 9.692 9.378 9.490 10,736 -0.28(-2.83%)
Apr 02, 2014 9.631 9.766 9.362 9.766 28,752 +0.10(+1.05%)
Apr 01, 2014 9.422 9.766 9.247 9.665 36,351 +0.14(+1.49%)
Mar 31, 2014 9.261 9.523 9.261 9.523 24,449 +0.38(+4.12%)
Mar 28, 2014 9.146 9.301 9.027 9.146 9,150 +0.00(+0.00%)
Mar 27, 2014 9.072 9.247 9.032 9.146 7,253 +0.02(+0.22%)
Mar 26, 2014 9.362 9.382 8.985 9.126 20,758 -0.32(-3.35%)
Mar 25, 2014 9.180 9.443 9.180 9.443 9,039 +0.18(+1.96%)
Mar 24, 2014 9.507 9.510 8.937 9.261 18,290 -0.10(-1.08%)
Mar 21, 2014 9.456 9.530 9.160 9.362 18,519 +0.01(+0.07%)
Mar 20, 2014 9.139 9.490 9.065 9.355 21,873 +0.29(+3.19%)
Mar 19, 2014 8.823 9.193 8.789 9.065 13,437 +0.16(+1.82%)
Mar 18, 2014 9.110 9.110 8.843 8.904 9,465 +0.05(+0.53%)
Mar 17, 2014 9.160 9.678 8.796 8.857 18,755 -0.04(-0.45%)
Mar 14, 2014 8.904 9.766 8.567 8.897 48,164 -0.03(-0.38%)
Mar 13, 2014 8.742 8.931 8.742 8.931 10,797 +0.16(+1.84%)
Mar 12, 2014 9.051 9.145 8.769 8.769 13,020 -0.20(-2.25%)
Mar 11, 2014 8.998 9.303 8.877 8.971 42,227 +0.08(+0.91%)
Mar 10, 2014 8.964 9.054 8.789 8.890 15,675 -0.01(-0.15%)
Mar 07, 2014 8.769 8.937 8.769 8.903 17,718 +0.17(+1.92%)
Mar 06, 2014 8.998 9.139 8.715 8.735 18,969 -0.16(-1.81%)
Mar 05, 2014 8.856 9.010 8.635 8.897 19,440 +0.25(+2.87%)
Mar 04, 2014 8.924 9.253 8.461 8.648 139,870 -0.19(-2.09%)
Mar 03, 2014 8.567 9.004 8.567 8.833 77,692 +0.23(+2.70%)
Feb 28, 2014 8.702 8.702 8.567 8.601 10,506 -0.01(-0.16%)
Feb 27, 2014 8.601 8.686 7.922 8.615 46,666 -0.09(-1.08%)
Feb 26, 2014 8.198 8.711 8.164 8.709 36,921 +0.53(+6.49%)
Feb 25, 2014 7.996 8.279 7.896 8.178 48,825 +0.15(+1.84%)
Feb 24, 2014 8.442 8.648 7.963 8.030 80,527 -0.46(-5.46%)
Feb 21, 2014 8.715 8.823 8.413 8.494 53,629 -0.22(-2.47%)
Feb 20, 2014 9.031 9.031 8.440 8.709 40,444 -0.36(-4.00%)
Feb 19, 2014 9.125 9.144 8.937 9.071 17,316 -0.05(-0.59%)
Feb 18, 2014 9.253 9.286 9.051 9.125 28,954 -0.01(-0.15%)
Feb 14, 2014 9.213 9.139 9.139 9.139 9,226 +0.01(+0.07%)
Feb 13, 2014 9.125 9.186 9.058 9.132 6,932 -0.02(-0.22%)
Feb 12, 2014 9.179 9.246 9.058 9.152 20,255 -0.06(-0.66%)
Feb 11, 2014 9.212 9.467 9.152 9.212 30,321 +0.00(+0.00%)
Feb 10, 2014 9.112 9.474 8.958 9.212 25,568 +0.03(+0.29%)
Feb 07, 2014 9.051 9.186 8.951 9.186 31,389 +0.11(+1.18%)
Feb 06, 2014 8.958 9.125 8.951 9.079 17,530 +0.12(+1.35%)
Feb 05, 2014 9.226 9.239 8.783 8.958 48,645 -0.23(-2.55%)
Feb 04, 2014 9.253 9.400 9.119 9.192 20,128 -0.07(-0.80%)
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.