Gladstone Land Corp (NQ: LAND )

14.37 -0.06 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 8.058 8.398 8.016 8.266 71,895 +0.30(+3.75%)
Feb 26, 2015 7.981 8.106 7.856 7.967 48,607 +0.01(+0.17%)
Feb 25, 2015 7.604 7.954 7.544 7.954 50,245 +0.41(+5.43%)
Feb 24, 2015 7.572 7.731 7.405 7.544 99,198 +0.01(+0.09%)
Feb 23, 2015 7.378 7.578 7.322 7.537 59,303 +0.18(+2.45%)
Feb 20, 2015 7.336 7.426 7.294 7.357 97,036 +0.02(+0.28%)
Feb 19, 2015 7.378 7.417 7.336 7.336 33,652 -0.04(-0.56%)
Feb 18, 2015 7.343 7.410 7.343 7.378 29,181 +0.04(+0.57%)
Feb 17, 2015 7.412 7.489 7.336 7.336 88,181 -0.08(-1.03%)
Feb 13, 2015 7.322 7.412 7.412 7.412 85,731 +0.15(+2.05%)
Feb 12, 2015 7.367 7.367 7.263 7.263 88,366 -0.03(-0.47%)
Feb 11, 2015 7.304 7.464 7.270 7.298 67,210 -0.03(-0.38%)
Feb 10, 2015 7.374 7.404 7.208 7.325 31,732 -0.01(-0.09%)
Feb 09, 2015 7.360 7.553 7.332 7.332 17,455 -0.04(-0.56%)
Feb 06, 2015 7.346 7.505 7.346 7.374 58,306 +0.04(+0.57%)
Feb 05, 2015 7.387 7.436 7.325 7.332 21,555 -0.06(-0.75%)
Feb 04, 2015 7.325 7.470 7.325 7.387 29,698 +0.06(+0.85%)
Feb 03, 2015 7.394 7.464 7.277 7.325 20,436 +0.02(+0.28%)
Feb 02, 2015 7.228 7.408 7.097 7.304 65,825 +0.08(+1.05%)
Jan 30, 2015 7.304 7.419 7.187 7.228 79,849 -0.16(-2.15%)
Jan 29, 2015 7.484 7.609 7.311 7.387 25,272 -0.08(-1.11%)
Jan 28, 2015 7.492 7.595 7.464 7.471 29,525 -0.06(-0.83%)
Jan 27, 2015 7.457 7.588 7.450 7.533 15,808 +0.04(+0.55%)
Jan 26, 2015 7.429 7.726 7.408 7.491 73,971 +0.15(+1.98%)
Jan 23, 2015 7.325 7.574 7.228 7.346 106,921 +0.10(+1.43%)
Jan 22, 2015 7.360 7.555 7.132 7.242 93,556 +0.05(+0.67%)
Jan 21, 2015 7.367 7.367 7.042 7.194 31,440 -0.11(-1.56%)
Jan 20, 2015 7.411 7.529 7.308 7.308 36,596 -0.01(-0.09%)
Jan 16, 2015 7.301 7.404 7.239 7.315 12,793 +0.01(+0.09%)
Jan 15, 2015 7.501 7.501 7.302 7.308 33,236 -0.17(-2.21%)
Jan 14, 2015 7.301 7.487 7.267 7.473 55,920 +0.13(+1.78%)
Jan 13, 2015 7.074 7.404 6.929 7.342 145,288 +0.22(+3.10%)
Jan 12, 2015 7.239 7.239 7.122 7.122 19,501 -0.12(-1.62%)
Jan 09, 2015 7.377 7.377 7.184 7.239 27,937 -0.06(-0.85%)
Jan 08, 2015 7.225 7.411 7.184 7.301 34,859 +0.10(+1.44%)
Jan 07, 2015 7.122 7.225 7.087 7.198 15,637 +0.17(+2.35%)
Jan 06, 2015 6.963 7.067 6.963 7.032 24,314 +0.07(+0.99%)
Jan 05, 2015 7.156 7.156 6.860 6.963 144,128 -0.21(-2.98%)
Jan 02, 2015 7.404 7.466 7.074 7.177 50,682 -0.20(-2.71%)
Dec 31, 2014 7.246 7.377 7.377 7.377 74,699 +0.13(+1.81%)
Dec 30, 2014 7.460 7.625 7.239 7.246 70,007 -0.34(-4.50%)
Dec 29, 2014 7.411 7.680 7.239 7.587 111,047 +0.18(+2.37%)
Dec 26, 2014 6.874 7.411 6.825 7.411 187,278 +0.64(+9.47%)
Dec 24, 2014 6.777 6.770 6.770 6.770 86,303 +0.01(+0.10%)
Dec 23, 2014 6.929 6.929 6.668 6.763 100,545 -0.13(-1.90%)
Dec 22, 2014 6.412 7.046 6.391 6.894 71,607 +0.54(+8.46%)
Dec 19, 2014 6.556 6.839 6.357 6.357 108,324 -0.14(-2.12%)
Dec 18, 2014 6.439 6.681 6.377 6.494 48,541 +0.06(+0.86%)
Dec 17, 2014 6.205 6.439 6.205 6.439 42,171 +0.21(+3.43%)
Dec 16, 2014 6.191 6.304 6.171 6.226 123,384 +0.01(+0.22%)
Dec 15, 2014 6.267 6.313 6.109 6.212 103,000 -0.03(-0.55%)
Dec 12, 2014 6.253 6.418 6.219 6.246 103,798 -0.02(-0.33%)
Dec 11, 2014 6.473 6.473 6.232 6.267 89,675 -0.16(-2.46%)
Dec 10, 2014 6.631 6.930 6.411 6.425 58,160 -0.16(-2.40%)
Dec 09, 2014 6.665 6.871 6.442 6.583 77,663 -0.13(-1.94%)
Dec 08, 2014 6.865 6.926 6.707 6.713 120,281 -0.16(-2.40%)
Dec 05, 2014 7.174 7.174 6.783 6.878 91,315 -0.22(-3.10%)
Dec 04, 2014 7.016 7.318 7.016 7.098 54,599 +0.02(+0.29%)
Dec 03, 2014 7.256 7.256 7.057 7.078 31,297 -0.18(-2.46%)
Dec 02, 2014 7.277 7.345 7.078 7.256 36,022 -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.