Gladstone Land Corp (NQ: LAND )

13.32 +0.25 (+1.91%)
Streaming Delayed Price Updated: 3:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 7.373 7.489 7.254 7.296 79,106 -0.16(-2.15%)
Jan 29, 2015 7.555 7.680 7.380 7.457 25,036 -0.08(-1.11%)
Jan 28, 2015 7.562 7.666 7.534 7.541 29,250 -0.06(-0.83%)
Jan 27, 2015 7.527 7.659 7.520 7.604 15,661 +0.04(+0.55%)
Jan 26, 2015 7.499 7.799 7.477 7.562 73,282 +0.15(+1.98%)
Jan 23, 2015 7.394 7.645 7.296 7.415 105,926 +0.10(+1.43%)
Jan 22, 2015 7.429 7.626 7.199 7.310 92,685 +0.05(+0.67%)
Jan 21, 2015 7.436 7.436 7.108 7.261 31,148 -0.12(-1.56%)
Jan 20, 2015 7.481 7.599 7.377 7.377 36,256 -0.01(-0.09%)
Jan 16, 2015 7.370 7.474 7.307 7.384 12,674 +0.01(+0.09%)
Jan 15, 2015 7.571 7.571 7.371 7.377 32,926 -0.17(-2.21%)
Jan 14, 2015 7.370 7.558 7.335 7.544 55,399 +0.13(+1.78%)
Jan 13, 2015 7.140 7.474 6.994 7.411 143,935 +0.22(+3.10%)
Jan 12, 2015 7.307 7.307 7.189 7.189 19,320 -0.12(-1.62%)
Jan 09, 2015 7.446 7.446 7.251 7.307 27,677 -0.06(-0.85%)
Jan 08, 2015 7.293 7.481 7.251 7.370 34,534 +0.10(+1.44%)
Jan 07, 2015 7.189 7.293 7.154 7.265 15,492 +0.17(+2.35%)
Jan 06, 2015 7.029 7.133 7.029 7.098 24,087 +0.07(+0.99%)
Jan 05, 2015 7.224 7.224 6.924 7.029 142,786 -0.22(-2.98%)
Jan 02, 2015 7.474 7.536 7.140 7.244 50,210 -0.20(-2.71%)
Dec 31, 2014 7.314 7.446 7.446 7.446 74,004 +0.13(+1.81%)
Dec 30, 2014 7.530 7.697 7.307 7.314 69,355 -0.34(-4.50%)
Dec 29, 2014 7.481 7.752 7.307 7.658 110,013 +0.18(+2.37%)
Dec 26, 2014 6.938 7.481 6.889 7.481 185,534 +0.65(+9.47%)
Dec 24, 2014 6.841 6.834 6.834 6.834 85,499 +0.01(+0.10%)
Dec 23, 2014 6.994 6.994 6.731 6.827 99,609 -0.13(-1.90%)
Dec 22, 2014 6.472 7.112 6.451 6.959 70,940 +0.54(+8.46%)
Dec 19, 2014 6.618 6.903 6.416 6.416 107,316 -0.14(-2.12%)
Dec 18, 2014 6.500 6.743 6.437 6.555 48,089 +0.06(+0.86%)
Dec 17, 2014 6.263 6.500 6.263 6.500 41,778 +0.22(+3.43%)
Dec 16, 2014 6.249 6.363 6.229 6.284 122,235 +0.01(+0.22%)
Dec 15, 2014 6.326 6.372 6.166 6.270 102,041 -0.03(-0.55%)
Dec 12, 2014 6.312 6.478 6.277 6.305 102,832 -0.02(-0.33%)
Dec 11, 2014 6.534 6.534 6.291 6.326 88,840 -0.16(-2.46%)
Dec 10, 2014 6.693 6.995 6.471 6.485 57,619 -0.16(-2.40%)
Dec 09, 2014 6.728 6.936 6.503 6.645 76,940 -0.13(-1.94%)
Dec 08, 2014 6.929 6.992 6.770 6.777 119,161 -0.17(-2.40%)
Dec 05, 2014 7.241 7.241 6.846 6.943 90,465 -0.22(-3.10%)
Dec 04, 2014 7.082 7.387 7.082 7.165 54,091 +0.02(+0.29%)
Dec 03, 2014 7.324 7.324 7.123 7.144 31,006 -0.18(-2.46%)
Dec 02, 2014 7.345 7.414 7.144 7.324 35,687 -0.01(-0.09%)
Dec 01, 2014 7.401 7.484 7.324 7.331 25,971 -0.12(-1.58%)
Nov 28, 2014 7.504 7.635 7.394 7.449 6,350 -0.12(-1.65%)
Nov 26, 2014 7.401 7.574 7.574 7.574 19,463 +0.15(+2.06%)
Nov 25, 2014 7.290 7.463 7.290 7.422 35,314 +0.09(+1.23%)
Nov 24, 2014 7.331 7.491 7.311 7.331 55,417 -0.04(-0.56%)
Nov 21, 2014 7.387 7.474 7.262 7.373 75,074 +0.01(+0.09%)
Nov 20, 2014 7.366 7.401 7.352 7.366 23,895 -0.02(-0.28%)
Nov 19, 2014 7.387 7.491 7.345 7.387 54,349 -0.06(-0.84%)
Nov 18, 2014 7.435 7.491 7.345 7.449 15,203 +0.05(+0.66%)
Nov 17, 2014 7.422 7.442 7.144 7.401 12,879 -0.01(-0.19%)
Nov 14, 2014 7.519 7.574 7.165 7.415 39,926 -0.08(-1.02%)
Nov 13, 2014 7.491 7.512 7.082 7.491 64,880 -0.03(-0.37%)
Nov 12, 2014 7.463 7.560 7.398 7.519 37,954 +0.04(+0.56%)
Nov 11, 2014 7.521 7.698 7.436 7.477 59,532 -0.06(-0.73%)
Nov 10, 2014 7.622 7.809 7.481 7.532 52,280 -0.02(-0.27%)
Nov 07, 2014 7.871 8.009 7.553 7.553 61,422 -0.26(-3.28%)
Nov 06, 2014 7.906 8.048 7.685 7.809 76,155 -0.06(-0.70%)
Nov 05, 2014 7.982 8.113 7.816 7.864 27,220 -0.03(-0.35%)
Nov 04, 2014 8.003 8.123 7.885 7.892 14,892 -0.19(-2.40%)
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.