Gladstone Land Corp (NQ: LAND )

14.35 -0.08 (-0.55%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 10.11 10.11 9.476 9.660 32,481 -0.45(-4.44%)
May 30, 2013 10.06 10.27 10.06 10.11 0 +0.08(+0.76%)
May 29, 2013 10.34 10.34 9.938 10.03 40,016 -0.30(-2.93%)
May 28, 2013 10.80 10.80 10.30 10.34 40,689 -0.39(-3.65%)
May 24, 2013 10.68 10.80 10.58 10.73 0 +0.00(+0.00%)
May 23, 2013 10.74 10.87 10.71 10.73 0 -0.13(-1.16%)
May 22, 2013 10.76 10.90 10.74 10.85 0 +0.13(+1.24%)
May 21, 2013 10.58 10.82 10.58 10.72 0 +0.11(+1.01%)
May 20, 2013 10.58 10.83 10.28 10.61 0 +0.01(+0.06%)
May 17, 2013 10.58 10.61 10.49 10.61 0 +0.14(+1.33%)
May 16, 2013 10.58 10.58 10.23 10.47 29,708 -0.08(-0.78%)
May 15, 2013 10.49 10.55 10.05 10.55 0 +0.23(+2.20%)
May 13, 2013 10.27 10.55 10.27 10.32 0 +0.06(+0.55%)
May 10, 2013 10.22 10.42 10.20 10.27 0 +0.16(+1.56%)
May 09, 2013 10.11 10.25 10.05 10.11 0 +0.01(+0.06%)
May 08, 2013 10.11 10.20 10.06 10.10 0 +0.03(+0.25%)
May 07, 2013 10.11 10.17 9.995 10.08 0 +0.13(+1.27%)
May 06, 2013 10.11 10.22 9.761 9.950 0 -0.15(-1.50%)
May 03, 2013 10.29 10.17 9.615 10.10 0 -0.01(-0.06%)
May 02, 2013 10.07 10.38 10.01 10.11 0 +0.09(+0.95%)
May 01, 2013 10.44 10.54 9.944 10.01 0 -0.41(-3.94%)
Apr 30, 2013 10.18 10.49 10.02 10.42 0 +0.19(+1.85%)
Apr 29, 2013 10.74 10.75 10.01 10.23 71,880 -0.48(-4.48%)
Apr 26, 2013 10.74 10.74 10.47 10.71 23,329 -0.02(-0.18%)
Apr 25, 2013 10.77 11.18 10.51 10.73 76,129 +0.06(+0.59%)
Apr 24, 2013 10.73 10.88 10.60 10.67 0 -0.15(-1.40%)
Apr 23, 2013 10.89 10.90 10.52 10.82 23,207 -0.04(-0.41%)
Apr 22, 2013 10.66 11.00 10.48 10.87 37,667 +0.20(+1.84%)
Apr 19, 2013 11.17 11.17 10.61 10.67 40,774 -0.37(-3.38%)
Apr 18, 2013 11.13 11.13 10.80 11.04 31,492 -0.13(-1.13%)
Apr 17, 2013 11.10 11.38 11.07 11.17 79,304 +0.03(+0.28%)
Apr 16, 2013 11.52 11.52 11.07 11.14 84,271 +0.10(+0.92%)
Apr 15, 2013 10.80 11.84 10.80 11.04 126,763 +0.30(+2.77%)
Apr 12, 2013 10.61 11.06 10.61 10.74 33,382 +0.17(+1.61%)
Apr 11, 2013 10.49 10.78 10.49 10.57 54,391 +0.06(+0.60%)
Apr 10, 2013 10.27 10.54 10.27 10.51 90,509 +0.40(+3.94%)
Apr 09, 2013 10.14 10.47 10.05 10.11 24,866 -0.06(-0.56%)
Apr 08, 2013 10.14 10.20 9.957 10.17 6,132 -0.06(-0.56%)
Apr 05, 2013 9.871 10.59 9.856 10.22 34,500 +0.21(+2.08%)
Apr 04, 2013 10.02 10.10 9.856 10.01 5,356 +0.06(+0.63%)
Apr 03, 2013 10.10 10.23 9.950 9.950 248,686 -0.06(-0.63%)
Apr 02, 2013 9.944 10.08 9.856 10.01 40,956 +0.04(+0.38%)
Apr 01, 2013 9.862 10.00 9.615 9.976 50,102 +0.17(+1.74%)
Mar 28, 2013 9.495 10.00 9.464 9.805 58,841 +0.33(+3.47%)
Mar 27, 2013 9.717 9.717 9.432 9.476 13,114 -0.16(-1.64%)
Mar 26, 2013 9.710 9.710 9.533 9.634 6,806 -0.10(-1.04%)
Mar 25, 2013 9.723 9.736 9.603 9.736 4,432 +0.08(+0.85%)
Mar 22, 2013 9.742 9.742 9.634 9.653 7,673 +0.02(+0.19%)
Mar 21, 2013 9.641 9.818 9.565 9.635 41,797 -0.06(-0.58%)
Mar 20, 2013 9.729 9.729 9.584 9.691 22,658 +0.02(+0.20%)
Mar 19, 2013 9.660 9.729 9.634 9.672 9,672 +0.04(+0.39%)
Mar 18, 2013 9.634 9.650 9.571 9.634 14,671 +0.00(+0.00%)
Mar 15, 2013 9.698 9.729 9.634 9.634 26,270 -0.12(-1.23%)
Mar 14, 2013 9.578 9.754 9.578 9.754 24,116 +0.11(+1.11%)
Mar 13, 2013 9.691 9.761 9.634 9.647 32,578 -0.05(-0.52%)
Mar 12, 2013 9.754 9.754 9.679 9.698 8,935 -0.01(-0.13%)
Mar 11, 2013 9.748 9.748 9.634 9.710 14,165 -0.02(-0.19%)
Mar 08, 2013 9.710 9.729 9.698 9.729 33,513 +0.02(+0.20%)
Mar 07, 2013 9.698 9.717 9.603 9.710 85,028 +0.11(+1.12%)
Mar 06, 2013 9.634 9.666 9.546 9.603 193,289 -0.06(-0.65%)
Mar 05, 2013 9.589 9.710 9.508 9.666 127,675 +0.25(+2.62%)
Mar 04, 2013 9.527 9.666 9.413 9.420 15,356 -0.21(-2.23%)
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.