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 (%)
May 30, 2014 7.709 7.773 7.567 7.567 13,403 -0.12(-1.58%)
May 29, 2014 7.682 7.986 7.513 7.689 66,149 -0.11(-1.39%)
May 28, 2014 7.574 7.865 7.574 7.797 13,826 +0.22(+2.86%)
May 27, 2014 7.885 7.885 7.465 7.580 32,514 -0.30(-3.78%)
May 23, 2014 7.614 7.878 7.878 7.878 12,706 +0.39(+5.24%)
May 22, 2014 7.452 7.621 7.452 7.486 21,536 +0.03(+0.36%)
May 21, 2014 7.546 7.608 7.391 7.458 38,626 -0.12(-1.61%)
May 20, 2014 7.716 7.777 7.425 7.580 44,842 -0.12(-1.50%)
May 19, 2014 7.601 7.777 7.492 7.695 31,995 +0.02(+0.26%)
May 16, 2014 7.838 7.884 7.614 7.675 36,847 -0.14(-1.73%)
May 15, 2014 7.864 7.898 7.743 7.810 27,705 -0.09(-1.11%)
May 14, 2014 7.972 8.053 7.797 7.898 35,956 -0.08(-1.02%)
May 13, 2014 7.918 8.053 7.824 7.979 21,780 +0.16(+1.98%)
May 12, 2014 7.878 8.229 7.824 7.824 31,694 +0.03(+0.43%)
May 09, 2014 7.952 7.952 7.615 7.790 57,423 -0.12(-1.54%)
May 08, 2014 8.026 8.148 7.878 7.912 42,842 -0.09(-1.18%)
May 07, 2014 8.209 8.479 7.945 8.006 96,618 -0.14(-1.66%)
May 06, 2014 8.530 8.530 8.128 8.141 25,371 -0.33(-3.90%)
May 05, 2014 8.465 8.675 8.131 8.472 64,081 +0.09(+1.13%)
May 02, 2014 8.101 8.377 8.101 8.377 24,100 +0.26(+3.16%)
May 01, 2014 8.155 8.445 7.972 8.121 115,369 -0.07(-0.82%)
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%)
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.