Gladstone Land Corp (NQ: LAND )

28.14 USD -0.74 (-2.56%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 9.200 9.360 9.060 9.130 51,529 -0.03(-0.33%)
Aug 28, 2015 9.300 9.390 9.010 9.160 84,858 -0.18(-1.93%)
Aug 27, 2015 9.140 9.600 9.110 9.340 51,876 -0.21(-2.25%)
Aug 26, 2015 9.300 9.640 8.960 9.555 32,225 +0.36(+3.86%)
Aug 25, 2015 9.290 9.650 9.150 9.200 26,558 +0.19(+2.11%)
Aug 24, 2015 9.290 9.400 9.010 9.010 59,905 -0.49(-5.16%)
Aug 21, 2015 9.340 9.590 9.300 9.500 25,727 -0.07(-0.73%)
Aug 20, 2015 9.290 9.610 9.290 9.570 22,777 +0.22(+2.35%)
Aug 19, 2015 9.460 9.470 9.240 9.350 45,435 -0.04(-0.48%)
Aug 18, 2015 9.480 9.700 9.310 9.395 139,848 -0.16(-1.62%)
Aug 17, 2015 9.600 9.730 9.520 9.550 14,104 -0.06(-0.62%)
Aug 14, 2015 9.640 9.660 9.420 9.610 45,001 -0.04(-0.41%)
Aug 13, 2015 9.700 9.700 9.610 9.650 16,166 -0.03(-0.31%)
Aug 12, 2015 9.870 9.960 9.600 9.680 28,070 -0.22(-2.22%)
Aug 11, 2015 9.930 10.12 9.790 9.900 11,199 -0.03(-0.30%)
Aug 10, 2015 9.920 9.940 9.760 9.930 17,721 -0.01(-0.10%)
Aug 07, 2015 9.960 9.960 9.760 9.940 9,598 -0.01(-0.10%)
Aug 06, 2015 10.07 10.21 9.750 9.950 23,452 -0.11(-1.09%)
Aug 05, 2015 9.996 10.11 9.900 10.06 34,843 +0.22(+2.24%)
Aug 04, 2015 10.04 10.21 9.750 9.840 30,192 -0.13(-1.30%)
Aug 03, 2015 9.990 10.12 9.669 9.970 12,608 -0.06(-0.60%)
Jul 31, 2015 9.830 10.12 9.830 10.03 24,917 +0.27(+2.77%)
Jul 30, 2015 9.570 9.850 9.570 9.760 17,714 +0.15(+1.56%)
Jul 29, 2015 9.550 9.790 9.320 9.610 31,628 +0.08(+0.84%)
Jul 28, 2015 9.730 9.780 9.502 9.530 59,881 -0.22(-2.26%)
Jul 27, 2015 10.01 10.01 9.620 9.750 33,795 -0.26(-2.60%)
Jul 24, 2015 10.26 10.47 9.960 10.01 66,874 -0.32(-3.10%)
Jul 23, 2015 10.68 10.73 10.34 10.33 38,621 -0.42(-3.91%)
Jul 22, 2015 10.78 10.84 10.70 10.75 8,299 -0.09(-0.83%)
Jul 21, 2015 10.82 10.90 10.80 10.84 19,838 -0.03(-0.28%)
Jul 20, 2015 10.89 10.89 10.80 10.87 9,695 -0.01(-0.09%)
Jul 17, 2015 10.75 10.92 10.75 10.88 9,035 +0.13(+1.21%)
Jul 16, 2015 10.72 10.77 10.70 10.75 10,737 +0.03(+0.28%)
Jul 15, 2015 10.75 10.78 10.70 10.72 6,326 -0.04(-0.37%)
Jul 14, 2015 10.94 10.94 10.68 10.76 18,041 -0.22(-2.00%)
Jul 13, 2015 10.99 11.10 10.84 10.98 14,903 -0.01(-0.09%)
Jul 10, 2015 10.89 11.04 10.89 10.99 6,214 +0.14(+1.29%)
Jul 09, 2015 10.54 10.88 10.53 10.85 17,888 +0.36(+3.43%)
Jul 08, 2015 10.55 10.55 10.37 10.49 28,559 -0.07(-0.66%)
Jul 07, 2015 10.60 10.60 10.48 10.56 25,158 -0.04(-0.38%)
Jul 06, 2015 10.46 10.60 10.35 10.60 21,148 +0.14(+1.34%)
Jul 02, 2015 10.30 10.46 10.46 10.46 24,900 +0.13(+1.26%)
Jul 01, 2015 10.34 10.41 10.26 10.33 52,524 -0.01(-0.10%)
Jun 30, 2015 10.42 10.42 10.26 10.34 50,562 +0.03(+0.29%)
Jun 29, 2015 10.56 10.56 10.25 10.31 45,171 -0.27(-2.55%)
Jun 26, 2015 10.53 10.58 10.50 10.58 22,381 +0.08(+0.76%)
Jun 25, 2015 10.75 10.75 10.47 10.50 35,797 -0.26(-2.42%)
Jun 24, 2015 10.76 10.82 10.76 10.76 20,254 -0.04(-0.37%)
Jun 23, 2015 10.93 10.97 10.80 10.80 15,085 -0.16(-1.46%)
Jun 22, 2015 10.79 11.02 10.79 10.96 19,976 +0.11(+1.01%)
Jun 19, 2015 10.88 10.91 10.76 10.85 54,546 -0.05(-0.46%)
Jun 18, 2015 10.97 11.12 10.84 10.90 16,196 -0.06(-0.55%)
Jun 17, 2015 11.03 11.14 10.96 10.96 48,933 -0.05(-0.45%)
Jun 16, 2015 11.18 11.18 10.98 11.01 31,156 -0.08(-0.72%)
Jun 15, 2015 11.00 11.17 10.98 11.09 22,344 +0.08(+0.73%)
Jun 12, 2015 11.01 11.04 10.93 11.01 88,253 +0.00(+0.00%)
Jun 11, 2015 11.07 11.10 10.95 11.01 50,662 +0.00(+0.00%)
Jun 10, 2015 11.22 11.23 11.00 11.01 20,547 -0.28(-2.48%)
Jun 09, 2015 11.19 11.30 11.19 11.29 16,413 +0.11(+1.03%)
Jun 08, 2015 11.19 11.32 11.18 11.18 13,582 -0.10(-0.93%)
Jun 05, 2015 11.19 11.28 10.80 11.28 97,440 +0.09(+0.80%)
Jun 04, 2015 11.10 11.19 11.01 11.19 13,696 +0.06(+0.54%)
Jun 03, 2015 11.02 11.14 11.00 11.13 57,623 +0.13(+1.18%)
Jun 02, 2015 11.15 11.15 11.00 11.00 20,082 -0.11(-0.99%)
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.