Gladstone Land Corp (NQ: LAND )

13.32 +0.25 (+1.95%)
Streaming Delayed Price Updated: 3:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 12.58 12.67 12.44 12.58 208,698 +0.03(+0.22%)
Oct 29, 2020 12.57 12.63 12.29 12.55 266,555 +0.05(+0.44%)
Oct 28, 2020 12.72 12.79 12.46 12.50 323,980 -0.34(-2.61%)
Oct 27, 2020 12.99 13.10 12.81 12.83 141,125 -0.20(-1.53%)
Oct 26, 2020 13.07 13.12 12.94 13.03 148,225 -0.05(-0.35%)
Oct 23, 2020 13.06 13.19 12.93 13.08 113,334 +0.05(+0.42%)
Oct 22, 2020 13.03 13.16 12.93 13.03 195,839 +0.00(+0.03%)
Oct 21, 2020 13.21 13.21 12.96 13.02 209,845 -0.15(-1.17%)
Oct 20, 2020 12.99 13.36 12.96 13.17 255,536 +0.28(+2.17%)
Oct 19, 2020 12.96 13.07 12.88 12.89 228,448 +0.01(+0.07%)
Oct 16, 2020 12.89 13.01 12.86 12.89 211,894 -0.04(-0.28%)
Oct 15, 2020 12.75 12.99 12.70 12.92 156,169 +0.13(+0.99%)
Oct 14, 2020 12.90 12.92 12.75 12.79 228,989 -0.07(-0.56%)
Oct 13, 2020 12.98 12.99 12.75 12.87 178,178 -0.17(-1.32%)
Oct 12, 2020 13.07 13.11 12.91 13.04 210,690 +0.01(+0.07%)
Oct 09, 2020 12.93 13.10 12.89 13.03 510,715 +0.10(+0.77%)
Oct 08, 2020 12.89 12.98 12.66 12.93 1,593,968 -0.71(-5.17%)
Oct 07, 2020 13.99 13.99 13.56 13.64 209,952 -0.28(-2.01%)
Oct 06, 2020 13.71 14.23 13.65 13.92 115,975 +0.13(+0.92%)
Oct 05, 2020 14.06 14.19 13.70 13.79 86,184 -0.23(-1.61%)
Oct 02, 2020 13.67 14.02 13.67 14.02 87,589 +0.18(+1.31%)
Oct 01, 2020 13.71 13.84 13.56 13.83 106,146 +0.25(+1.86%)
Sep 30, 2020 13.76 13.87 13.50 13.58 106,088 -0.04(-0.27%)
Sep 29, 2020 13.80 13.86 13.47 13.62 73,860 -0.23(-1.63%)
Sep 28, 2020 13.64 13.88 13.60 13.84 97,560 +0.37(+2.75%)
Sep 25, 2020 13.13 13.50 13.13 13.47 129,614 +0.25(+1.92%)
Sep 24, 2020 13.11 13.36 13.02 13.22 113,488 +0.11(+0.83%)
Sep 23, 2020 13.68 13.73 13.11 13.11 218,537 -0.62(-4.54%)
Sep 22, 2020 13.56 13.78 13.56 13.74 107,659 +0.20(+1.47%)
Sep 21, 2020 13.76 13.77 13.53 13.54 239,069 -0.31(-2.25%)
Sep 18, 2020 14.14 14.14 13.71 13.85 162,946 -0.18(-1.29%)
Sep 17, 2020 14.39 14.39 13.98 14.03 122,962 -0.12(-0.83%)
Sep 16, 2020 14.14 14.29 13.97 14.14 144,312 +0.13(+0.90%)
Sep 15, 2020 14.02 14.16 13.98 14.02 147,643 +0.07(+0.52%)
Sep 14, 2020 13.83 14.08 13.74 13.95 136,263 +0.41(+3.06%)
Sep 11, 2020 13.82 13.82 13.52 13.53 118,466 -0.21(-1.51%)
Sep 10, 2020 14.08 14.08 13.72 13.74 127,367 -0.24(-1.74%)
Sep 09, 2020 14.00 14.24 13.93 13.98 107,201 +0.10(+0.71%)
Sep 08, 2020 13.80 14.06 13.58 13.88 189,318 +0.09(+0.65%)
Sep 04, 2020 14.05 14.10 13.55 13.79 161,726 -0.18(-1.29%)
Sep 03, 2020 13.89 14.14 13.86 13.97 138,980 +0.02(+0.13%)
Sep 02, 2020 13.93 13.97 13.58 13.96 131,050 -0.01(-0.06%)
Sep 01, 2020 14.13 14.23 13.83 13.96 160,439 -0.23(-1.59%)
Aug 31, 2020 14.19 14.31 14.04 14.19 208,275 +0.14(+1.03%)
Aug 28, 2020 14.00 14.06 13.75 14.05 131,111 +0.13(+0.91%)
Aug 27, 2020 13.78 13.96 13.69 13.92 105,306 +0.23(+1.65%)
Aug 26, 2020 13.79 13.79 13.60 13.69 85,856 -0.10(-0.72%)
Aug 25, 2020 13.75 13.86 13.63 13.79 110,403 +0.05(+0.33%)
Aug 24, 2020 14.00 14.00 13.53 13.75 208,185 -0.19(-1.36%)
Aug 21, 2020 14.17 14.17 13.84 13.94 125,010 -0.23(-1.62%)
Aug 20, 2020 14.09 14.31 14.07 14.17 134,397 +0.06(+0.45%)
Aug 19, 2020 14.37 14.42 14.05 14.10 128,157 -0.22(-1.51%)
Aug 18, 2020 14.38 14.42 14.13 14.32 127,554 +0.03(+0.19%)
Aug 17, 2020 14.09 14.58 14.07 14.29 204,200 +0.09(+0.63%)
Aug 14, 2020 14.20 14.35 13.93 14.20 145,723 +0.05(+0.38%)
Aug 13, 2020 14.30 14.47 14.07 14.15 140,972 -0.19(-1.32%)
Aug 12, 2020 14.37 14.43 14.28 14.34 94,586 +0.00(+0.00%)
Aug 11, 2020 14.58 14.68 14.28 14.34 140,574 -0.17(-1.18%)
Aug 10, 2020 14.95 14.95 14.43 14.51 131,188 -0.32(-2.18%)
Aug 07, 2020 14.30 15.07 14.29 14.83 228,040 +0.50(+3.51%)
Aug 06, 2020 14.41 14.78 14.20 14.33 207,337 -0.30(-2.03%)
Aug 05, 2020 14.61 14.63 14.35 14.63 163,601 +0.04(+0.31%)
Aug 04, 2020 14.38 14.60 14.38 14.58 122,459 +0.15(+1.06%)
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.