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 (%)
Mar 29, 2018 12.08 12.08 12.08 0 +0.00(+0.00%)
Mar 28, 2018 12.16 12.20 12.07 12.08 132,797 -0.08(-0.66%)
Mar 27, 2018 12.01 12.28 11.70 12.16 880,645 -0.54(-4.25%)
Mar 26, 2018 12.75 12.92 12.60 12.70 108,065 -0.08(-0.63%)
Mar 23, 2018 12.88 13.04 12.61 12.78 75,469 -0.11(-0.85%)
Mar 22, 2018 12.90 13.22 12.89 12.89 76,600 -0.14(-1.07%)
Mar 21, 2018 12.82 13.12 12.82 13.03 45,671 +0.16(+1.24%)
Mar 20, 2018 12.88 13.03 12.80 12.87 33,191 -0.01(-0.08%)
Mar 19, 2018 12.94 12.96 12.73 12.88 31,808 -0.08(-0.62%)
Mar 16, 2018 12.87 13.02 12.83 12.96 37,615 +0.00(+0.00%)
Mar 15, 2018 13.03 13.10 12.88 12.96 34,116 -0.13(-0.99%)
Mar 14, 2018 12.96 13.20 12.96 13.09 33,061 -0.02(-0.15%)
Mar 13, 2018 12.99 13.17 12.99 13.11 49,494 +0.00(+0.00%)
Mar 12, 2018 13.12 13.25 13.03 13.11 68,114 +0.09(+0.69%)
Mar 09, 2018 13.07 13.07 12.92 13.02 131,390 -0.12(-0.91%)
Mar 08, 2018 12.82 13.22 12.82 13.14 81,078 +0.24(+1.86%)
Mar 07, 2018 12.57 12.93 12.57 12.90 34,137 +0.26(+2.06%)
Mar 06, 2018 12.43 12.73 12.24 12.64 58,359 +0.21(+1.69%)
Mar 05, 2018 12.39 12.69 12.39 12.43 41,616 -0.04(-0.32%)
Mar 02, 2018 12.36 12.53 12.18 12.47 32,874 +0.08(+0.65%)
Mar 01, 2018 12.45 12.85 12.28 12.39 57,496 -0.07(-0.56%)
Feb 28, 2018 12.68 12.87 12.37 12.46 93,426 -0.13(-1.03%)
Feb 27, 2018 12.93 12.98 12.54 12.59 100,670 -0.39(-3.00%)
Feb 26, 2018 12.76 12.99 12.75 12.98 50,014 +0.19(+1.49%)
Feb 23, 2018 12.25 12.94 12.20 12.79 94,504 +0.50(+4.07%)
Feb 22, 2018 12.28 12.45 12.18 12.29 72,211 -0.10(-0.81%)
Feb 21, 2018 12.75 12.75 12.11 12.39 123,475 +0.03(+0.24%)
Feb 20, 2018 12.52 12.61 12.25 12.36 138,603 -0.15(-1.20%)
Feb 16, 2018 12.51 12.51 12.51 0 +0.35(+2.88%)
Feb 15, 2018 12.25 12.25 12.05 12.16 48,767 -0.06(-0.49%)
Feb 14, 2018 12.16 12.32 12.01 12.22 55,634 +0.03(+0.25%)
Feb 13, 2018 12.19 12.25 12.11 12.19 31,498 +0.01(+0.08%)
Feb 12, 2018 12.20 12.29 12.04 12.18 68,924 +0.08(+0.66%)
Feb 09, 2018 11.75 12.18 11.73 12.10 103,264 +0.36(+3.07%)
Feb 08, 2018 11.96 12.18 11.70 11.74 142,589 -0.16(-1.34%)
Feb 07, 2018 12.01 12.20 12.01 11.90 109,256 -0.08(-0.67%)
Feb 06, 2018 11.88 12.25 11.88 11.98 150,207 +0.07(+0.60%)
Feb 05, 2018 12.13 12.50 11.89 11.91 146,943 -0.25(-2.07%)
Feb 02, 2018 12.25 12.25 12.13 12.16 69,404 -0.17(-1.38%)
Feb 01, 2018 12.72 12.90 12.30 12.33 49,740 -0.40(-3.14%)
Jan 31, 2018 12.36 12.83 12.35 12.73 73,477 +0.44(+3.58%)
Jan 30, 2018 12.90 12.91 12.18 12.29 191,662 -0.66(-5.10%)
Jan 29, 2018 13.03 13.10 12.92 12.95 104,483 -0.12(-0.92%)
Jan 26, 2018 13.28 13.30 12.99 13.07 75,888 -0.21(-1.58%)
Jan 25, 2018 13.41 13.45 13.22 13.28 39,934 -0.13(-0.97%)
Jan 24, 2018 13.15 13.44 13.15 13.41 82,389 +0.30(+2.29%)
Jan 23, 2018 12.92 13.19 12.92 13.11 56,404 +0.13(+1.00%)
Jan 22, 2018 12.98 13.08 12.96 12.98 45,526 +0.00(+0.00%)
Jan 19, 2018 13.19 13.19 12.98 12.98 54,842 -0.24(-1.82%)
Jan 18, 2018 13.20 13.32 13.03 13.22 74,968 +0.10(+0.76%)
Jan 17, 2018 13.35 13.43 13.10 13.12 74,025 -0.24(-1.80%)
Jan 16, 2018 13.44 13.60 13.36 13.36 43,451 -0.03(-0.22%)
Jan 12, 2018 13.39 13.39 13.39 0 -0.17(-1.25%)
Jan 11, 2018 13.78 13.89 13.55 13.56 63,431 -0.21(-1.53%)
Jan 10, 2018 13.90 13.90 13.64 13.77 53,705 -0.13(-0.94%)
Jan 09, 2018 13.90 13.95 13.80 13.90 68,043 +0.13(+0.94%)
Jan 08, 2018 13.58 13.80 13.53 13.77 45,022 +0.20(+1.47%)
Jan 05, 2018 13.59 13.61 13.51 13.57 30,104 -0.02(-0.15%)
Jan 04, 2018 13.55 13.68 13.49 13.59 47,202 +0.01(+0.07%)
Jan 03, 2018 13.61 13.79 13.48 13.58 57,189 -0.01(-0.07%)
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.