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 (%)
Sep 30, 2014 8.112 8.242 8.065 8.208 62,975 +0.10(+1.18%)
Sep 29, 2014 8.167 8.167 8.065 8.112 99,420 -0.01(-0.17%)
Sep 26, 2014 8.099 8.126 7.962 8.126 88,827 +0.07(+0.85%)
Sep 25, 2014 7.996 8.126 7.928 8.058 87,604 +0.08(+1.03%)
Sep 24, 2014 8.215 8.311 7.901 7.976 586,400 -0.77(-8.76%)
Sep 23, 2014 8.810 8.810 8.714 8.741 12,001 +0.03(+0.31%)
Sep 22, 2014 8.618 8.816 8.611 8.714 21,687 +0.10(+1.11%)
Sep 19, 2014 9.185 9.206 8.618 8.618 35,352 -0.51(-5.61%)
Sep 18, 2014 9.124 9.247 9.124 9.131 20,014 +0.03(+0.38%)
Sep 17, 2014 9.042 9.247 8.953 9.097 13,336 +0.12(+1.29%)
Sep 16, 2014 9.014 9.144 8.865 8.980 13,467 +0.03(+0.30%)
Sep 15, 2014 9.192 9.192 8.933 8.953 17,221 -0.16(-1.80%)
Sep 12, 2014 9.137 9.458 9.070 9.117 47,600 +0.04(+0.45%)
Sep 11, 2014 9.042 9.410 8.864 9.076 40,369 +0.21(+2.38%)
Sep 10, 2014 8.885 9.130 8.885 8.864 33,312 -0.03(-0.38%)
Sep 09, 2014 8.646 9.028 8.646 8.899 65,593 +0.33(+3.90%)
Sep 08, 2014 8.489 8.626 8.489 8.564 40,122 +0.14(+1.62%)
Sep 05, 2014 8.435 8.592 8.387 8.428 30,613 -0.01(-0.16%)
Sep 04, 2014 8.605 8.435 8.442 8.442 21,728 +0.01(+0.08%)
Sep 03, 2014 8.612 8.673 8.419 8.435 10,003 -0.14(-1.67%)
Sep 02, 2014 8.387 8.585 8.387 8.578 20,396 +0.15(+1.78%)
Aug 29, 2014 8.408 8.428 8.428 8.428 12,612 -0.04(-0.48%)
Aug 28, 2014 8.428 8.517 8.203 8.469 28,993 +0.07(+0.81%)
Aug 27, 2014 8.374 8.510 8.353 8.401 18,457 +0.04(+0.49%)
Aug 26, 2014 8.326 8.435 8.353 8.360 14,866 +0.01(+0.08%)
Aug 25, 2014 8.428 8.428 8.353 8.353 15,853 -0.02(-0.24%)
Aug 22, 2014 8.415 8.469 8.392 8.374 16,694 -0.06(-0.73%)
Aug 21, 2014 8.414 8.442 8.374 8.435 25,152 -0.05(-0.56%)
Aug 20, 2014 8.462 8.462 8.313 8.483 19,667 -0.04(-0.48%)
Aug 19, 2014 8.530 8.530 8.400 8.524 13,355 +0.05(+0.64%)
Aug 18, 2014 8.660 8.667 8.333 8.469 32,571 -0.18(-2.05%)
Aug 15, 2014 8.687 8.537 8.503 8.646 37,299 +0.11(+1.27%)
Aug 14, 2014 8.707 8.727 8.537 8.537 37,877 -0.16(-1.88%)
Aug 13, 2014 8.537 8.687 8.537 8.701 36,091 +0.18(+2.08%)
Aug 12, 2014 8.571 8.664 8.503 8.524 25,583 -0.01(-0.08%)
Aug 11, 2014 8.448 8.687 8.448 8.531 26,536 +0.07(+0.80%)
Aug 08, 2014 8.490 8.537 8.333 8.463 20,459 -0.01(-0.08%)
Aug 07, 2014 8.435 8.503 8.435 8.469 7,567 -0.10(-1.11%)
Aug 06, 2014 8.544 8.660 8.327 8.565 27,888 +0.05(+0.64%)
Aug 05, 2014 8.503 8.742 8.367 8.510 60,071 +0.28(+3.39%)
Aug 04, 2014 8.401 8.401 8.210 8.231 41,159 -0.08(-0.98%)
Aug 01, 2014 8.306 8.388 8.163 8.313 57,144 +0.08(+0.99%)
Jul 31, 2014 8.347 8.367 8.231 8.231 68,437 +0.07(+0.83%)
Jul 30, 2014 8.259 8.354 8.156 8.163 38,499 -0.20(-2.44%)
Jul 29, 2014 8.265 8.367 8.163 8.367 35,654 +0.05(+0.57%)
Jul 28, 2014 8.401 8.401 8.131 8.320 30,014 +0.04(+0.49%)
Jul 25, 2014 8.163 8.422 8.163 8.279 27,824 -0.07(-0.90%)
Jul 24, 2014 8.565 8.565 8.225 8.354 29,069 -0.06(-0.73%)
Jul 23, 2014 8.415 8.503 8.279 8.415 29,279 +0.12(+1.39%)
Jul 22, 2014 8.116 8.381 8.116 8.299 34,484 +0.24(+2.95%)
Jul 21, 2014 8.225 8.225 7.926 8.062 48,608 -0.08(-1.00%)
Jul 18, 2014 8.198 8.930 7.849 8.143 116,910 -0.12(-1.48%)
Jul 17, 2014 8.462 8.835 8.109 8.265 61,016 -0.27(-3.18%)
Jul 16, 2014 8.768 8.768 8.333 8.537 26,707 -0.14(-1.64%)
Jul 15, 2014 8.856 8.856 8.483 8.679 22,348 -0.14(-1.54%)
Jul 14, 2014 8.896 8.929 8.659 8.815 14,758 -0.01(-0.08%)
Jul 11, 2014 8.992 8.992 8.812 8.822 21,024 -0.19(-2.11%)
Jul 10, 2014 8.788 9.039 8.788 9.012 21,464 +0.20(+2.31%)
Jul 09, 2014 8.959 8.970 8.795 8.808 10,422 -0.03(-0.40%)
Jul 08, 2014 8.910 9.032 8.605 8.843 31,693 -0.11(-1.28%)
Jul 07, 2014 9.059 9.059 8.822 8.958 22,292 -0.08(-0.90%)
Jul 03, 2014 9.059 9.039 9.039 9.039 5,157 +0.01(+0.15%)
Jul 02, 2014 8.903 9.059 8.801 9.025 15,201 +0.07(+0.83%)
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.