Gladstone Land Corp (NQ: LAND )

13.07 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 10.27 10.32 10.24 10.24 100,261 +0.00(+0.04%)
Sep 27, 2019 10.33 10.35 10.23 10.24 140,617 -0.07(-0.67%)
Sep 26, 2019 10.31 10.33 10.28 10.31 74,604 -0.01(-0.08%)
Sep 25, 2019 10.30 10.35 10.27 10.32 119,741 +0.01(+0.08%)
Sep 24, 2019 10.37 10.38 10.28 10.31 254,205 -0.06(-0.58%)
Sep 23, 2019 10.29 10.38 10.27 10.37 195,270 +0.07(+0.67%)
Sep 20, 2019 10.28 10.33 10.26 10.30 392,011 +0.01(+0.08%)
Sep 19, 2019 10.36 10.36 10.27 10.29 281,487 -0.04(-0.42%)
Sep 18, 2019 10.38 10.40 10.30 10.33 167,706 -0.03(-0.25%)
Sep 17, 2019 10.33 10.42 10.30 10.36 141,101 +0.02(+0.17%)
Sep 16, 2019 10.33 10.39 10.27 10.34 207,114 +0.06(+0.62%)
Sep 13, 2019 10.30 10.30 10.25 10.28 186,946 +0.01(+0.08%)
Sep 12, 2019 10.30 10.30 10.23 10.27 228,301 +0.11(+1.10%)
Sep 11, 2019 10.21 10.22 10.12 10.16 131,029 -0.03(-0.25%)
Sep 10, 2019 10.21 10.32 10.12 10.18 301,512 -0.12(-1.17%)
Sep 09, 2019 10.06 10.31 10.03 10.30 340,995 +0.26(+2.56%)
Sep 06, 2019 9.979 10.08 9.970 10.05 131,935 +0.07(+0.69%)
Sep 05, 2019 10.02 10.03 9.910 9.979 138,367 +0.01(+0.09%)
Sep 04, 2019 9.953 10.04 9.927 9.970 163,346 +0.09(+0.87%)
Sep 03, 2019 9.858 10.03 9.850 9.884 140,284 +0.01(+0.09%)
Aug 30, 2019 9.944 10.06 9.833 9.876 188,578 +0.02(+0.17%)
Aug 29, 2019 9.876 9.987 9.833 9.858 140,093 +0.01(+0.09%)
Aug 28, 2019 9.781 9.927 9.781 9.850 94,710 +0.07(+0.70%)
Aug 27, 2019 9.918 9.944 9.764 9.781 125,049 -0.11(-1.13%)
Aug 26, 2019 9.876 9.936 9.858 9.893 112,760 +0.03(+0.35%)
Aug 23, 2019 9.901 9.979 9.824 9.858 103,496 -0.05(-0.52%)
Aug 22, 2019 10.04 10.07 9.884 9.910 126,826 -0.12(-1.20%)
Aug 21, 2019 9.927 10.18 9.893 10.03 158,097 +0.13(+1.30%)
Aug 20, 2019 9.979 10.04 9.833 9.901 135,193 -0.07(-0.69%)
Aug 19, 2019 9.987 10.07 9.927 9.970 163,191 +0.02(+0.21%)
Aug 16, 2019 9.846 10.03 9.846 9.949 98,512 +0.10(+1.04%)
Aug 15, 2019 9.880 9.898 9.791 9.846 58,879 +0.02(+0.17%)
Aug 14, 2019 9.957 9.957 9.765 9.829 89,950 -0.16(-1.63%)
Aug 13, 2019 10.05 10.05 9.923 9.992 96,472 -0.05(-0.51%)
Aug 12, 2019 9.983 10.07 9.949 10.04 142,311 +0.05(+0.51%)
Aug 09, 2019 9.983 10.00 9.855 9.992 125,305 +0.01(+0.09%)
Aug 08, 2019 9.838 10.00 9.829 9.983 116,333 +0.12(+1.21%)
Aug 07, 2019 9.889 9.975 9.769 9.863 136,278 -0.03(-0.26%)
Aug 06, 2019 9.829 9.906 9.752 9.889 119,937 +0.09(+0.87%)
Aug 05, 2019 9.838 9.846 9.710 9.804 134,096 -0.08(-0.78%)
Aug 02, 2019 9.804 9.906 9.778 9.880 104,830 +0.08(+0.78%)
Aug 01, 2019 9.821 9.906 9.804 9.804 97,415 -0.02(-0.17%)
Jul 31, 2019 9.898 9.940 9.804 9.821 132,708 -0.09(-0.95%)
Jul 30, 2019 9.744 9.915 9.735 9.915 86,621 +0.19(+1.93%)
Jul 29, 2019 9.846 9.932 9.718 9.727 122,325 -0.11(-1.13%)
Jul 26, 2019 9.812 9.872 9.795 9.838 51,362 +0.05(+0.52%)
Jul 25, 2019 9.975 9.975 9.786 9.786 79,998 -0.14(-1.38%)
Jul 24, 2019 9.838 9.957 9.769 9.923 81,293 +0.09(+0.87%)
Jul 23, 2019 9.795 9.856 9.752 9.838 68,383 +0.09(+0.88%)
Jul 22, 2019 9.684 9.829 9.675 9.752 101,354 +0.07(+0.71%)
Jul 19, 2019 9.778 9.821 9.675 9.684 143,907 -0.13(-1.35%)
Jul 18, 2019 9.766 9.834 9.723 9.817 78,671 +0.06(+0.61%)
Jul 17, 2019 9.962 9.978 9.715 9.757 149,866 -0.19(-1.88%)
Jul 16, 2019 9.970 9.987 9.927 9.944 94,156 -0.03(-0.26%)
Jul 15, 2019 9.919 9.979 9.876 9.970 174,739 +0.04(+0.43%)
Jul 12, 2019 9.783 9.962 9.783 9.927 132,955 +0.14(+1.48%)
Jul 11, 2019 9.919 9.919 9.757 9.783 139,275 -0.15(-1.54%)
Jul 10, 2019 9.842 9.944 9.825 9.936 94,490 +0.07(+0.69%)
Jul 09, 2019 9.910 9.910 9.834 9.868 80,509 -0.05(-0.52%)
Jul 08, 2019 9.910 9.953 9.876 9.919 77,666 +0.02(+0.17%)
Jul 05, 2019 9.944 9.944 9.825 9.902 201,077 -0.05(-0.51%)
Jul 03, 2019 9.859 9.953 9.740 9.953 111,461 +0.14(+1.48%)
Jul 02, 2019 9.817 9.859 9.681 9.808 174,933 +0.00(+0.00%)
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.