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 (%)
Feb 27, 2015 8.058 8.399 8.017 8.267 71,887 +0.30(+3.75%)
Feb 26, 2015 7.982 8.107 7.857 7.968 48,602 +0.01(+0.17%)
Feb 25, 2015 7.605 7.954 7.545 7.954 50,240 +0.41(+5.43%)
Feb 24, 2015 7.573 7.732 7.406 7.545 99,187 +0.01(+0.09%)
Feb 23, 2015 7.378 7.579 7.323 7.538 59,297 +0.18(+2.45%)
Feb 20, 2015 7.337 7.427 7.295 7.357 97,026 +0.02(+0.28%)
Feb 19, 2015 7.378 7.418 7.337 7.337 33,649 -0.04(-0.56%)
Feb 18, 2015 7.344 7.411 7.344 7.378 29,178 +0.04(+0.57%)
Feb 17, 2015 7.413 7.489 7.337 7.337 88,171 -0.08(-1.03%)
Feb 13, 2015 7.323 7.413 7.413 7.413 85,722 +0.15(+2.05%)
Feb 12, 2015 7.368 7.368 7.264 7.264 88,356 -0.03(-0.47%)
Feb 11, 2015 7.305 7.464 7.271 7.298 67,202 -0.03(-0.38%)
Feb 10, 2015 7.374 7.405 7.208 7.326 31,729 -0.01(-0.09%)
Feb 09, 2015 7.361 7.554 7.333 7.333 17,453 -0.04(-0.56%)
Feb 06, 2015 7.347 7.506 7.347 7.374 58,299 +0.04(+0.57%)
Feb 05, 2015 7.388 7.437 7.326 7.333 21,552 -0.06(-0.75%)
Feb 04, 2015 7.326 7.471 7.326 7.388 29,695 +0.06(+0.85%)
Feb 03, 2015 7.395 7.464 7.278 7.326 20,434 +0.02(+0.28%)
Feb 02, 2015 7.229 7.409 7.098 7.305 65,818 +0.08(+1.05%)
Jan 30, 2015 7.305 7.420 7.188 7.229 79,841 -0.16(-2.15%)
Jan 29, 2015 7.485 7.610 7.312 7.388 25,269 -0.08(-1.11%)
Jan 28, 2015 7.493 7.596 7.464 7.471 29,522 -0.06(-0.83%)
Jan 27, 2015 7.457 7.589 7.451 7.534 15,806 +0.04(+0.55%)
Jan 26, 2015 7.430 7.727 7.408 7.492 73,963 +0.15(+1.98%)
Jan 23, 2015 7.326 7.575 7.229 7.347 106,910 +0.10(+1.43%)
Jan 22, 2015 7.361 7.556 7.132 7.243 93,546 +0.05(+0.67%)
Jan 21, 2015 7.368 7.368 7.042 7.195 31,437 -0.11(-1.56%)
Jan 20, 2015 7.412 7.529 7.309 7.309 36,593 -0.01(-0.09%)
Jan 16, 2015 7.302 7.405 7.240 7.316 12,791 +0.01(+0.09%)
Jan 15, 2015 7.502 7.502 7.303 7.309 33,232 -0.17(-2.21%)
Jan 14, 2015 7.302 7.488 7.267 7.474 55,914 +0.13(+1.78%)
Jan 13, 2015 7.074 7.405 6.929 7.343 145,273 +0.22(+3.10%)
Jan 12, 2015 7.240 7.240 7.123 7.123 19,499 -0.12(-1.62%)
Jan 09, 2015 7.378 7.378 7.185 7.240 27,934 -0.06(-0.85%)
Jan 08, 2015 7.226 7.412 7.185 7.302 34,855 +0.10(+1.44%)
Jan 07, 2015 7.123 7.226 7.088 7.198 15,635 +0.17(+2.35%)
Jan 06, 2015 6.964 7.067 6.964 7.033 24,311 +0.07(+0.99%)
Jan 05, 2015 7.157 7.157 6.861 6.964 144,112 -0.21(-2.98%)
Jan 02, 2015 7.405 7.467 7.074 7.178 50,677 -0.20(-2.71%)
Dec 31, 2014 7.247 7.378 7.378 7.378 74,691 +0.13(+1.81%)
Dec 30, 2014 7.460 7.626 7.240 7.247 69,999 -0.34(-4.50%)
Dec 29, 2014 7.412 7.681 7.240 7.588 111,035 +0.18(+2.37%)
Dec 26, 2014 6.874 7.412 6.826 7.412 187,258 +0.64(+9.47%)
Dec 24, 2014 6.778 6.771 6.771 6.771 86,294 +0.01(+0.10%)
Dec 23, 2014 6.929 6.929 6.669 6.764 100,535 -0.13(-1.90%)
Dec 22, 2014 6.412 7.047 6.392 6.895 71,599 +0.54(+8.46%)
Dec 19, 2014 6.557 6.840 6.357 6.357 108,313 -0.14(-2.12%)
Dec 18, 2014 6.440 6.681 6.378 6.495 48,536 +0.06(+0.86%)
Dec 17, 2014 6.206 6.440 6.206 6.440 42,166 +0.21(+3.43%)
Dec 16, 2014 6.192 6.305 6.171 6.226 123,371 +0.01(+0.22%)
Dec 15, 2014 6.267 6.313 6.109 6.212 102,989 -0.03(-0.55%)
Dec 12, 2014 6.254 6.419 6.219 6.247 103,787 -0.02(-0.33%)
Dec 11, 2014 6.474 6.474 6.233 6.267 89,665 -0.16(-2.46%)
Dec 10, 2014 6.632 6.931 6.412 6.425 58,154 -0.16(-2.40%)
Dec 09, 2014 6.666 6.872 6.443 6.584 77,655 -0.13(-1.94%)
Dec 08, 2014 6.865 6.927 6.707 6.714 120,268 -0.16(-2.40%)
Dec 05, 2014 7.174 7.174 6.783 6.879 91,305 -0.22(-3.10%)
Dec 04, 2014 7.016 7.319 7.016 7.099 54,594 +0.02(+0.29%)
Dec 03, 2014 7.257 7.257 7.058 7.078 31,294 -0.18(-2.46%)
Dec 02, 2014 7.278 7.346 7.078 7.257 36,019 -0.01(-0.09%)
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.