Gladstone Land Corp (NQ: LAND )

14.43 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 14.42 14.44 13.83 14.20 154,980 -0.20(-1.41%)
Jul 30, 2020 14.43 14.57 14.22 14.41 127,956 -0.04(-0.31%)
Jul 29, 2020 14.35 14.67 14.27 14.45 385,229 +0.19(+1.30%)
Jul 28, 2020 14.12 14.28 14.04 14.27 128,234 +0.14(+1.00%)
Jul 27, 2020 14.07 14.13 13.74 14.12 115,525 +0.09(+0.63%)
Jul 24, 2020 14.04 14.15 13.98 14.04 110,829 -0.08(-0.59%)
Jul 23, 2020 14.11 14.23 13.97 14.12 147,002 -0.01(-0.06%)
Jul 22, 2020 14.13 14.20 14.01 14.13 178,693 +0.00(+0.00%)
Jul 21, 2020 14.21 14.30 14.08 14.13 114,155 +0.02(+0.12%)
Jul 20, 2020 14.19 14.27 14.01 14.11 104,434 -0.06(-0.44%)
Jul 17, 2020 14.01 14.22 13.89 14.17 168,358 +0.19(+1.32%)
Jul 16, 2020 14.17 14.17 13.87 13.99 100,214 -0.20(-1.43%)
Jul 15, 2020 14.16 14.30 14.08 14.19 233,954 +0.11(+0.81%)
Jul 14, 2020 13.87 14.20 13.83 14.08 131,254 +0.20(+1.46%)
Jul 13, 2020 14.00 14.21 13.83 13.87 172,524 -0.02(-0.13%)
Jul 10, 2020 13.35 14.23 13.25 13.89 340,691 +0.55(+4.16%)
Jul 09, 2020 13.51 13.57 13.16 13.34 381,545 -0.21(-1.56%)
Jul 08, 2020 13.61 13.64 13.36 13.55 120,956 -0.06(-0.45%)
Jul 07, 2020 13.70 13.81 13.50 13.61 149,226 -0.18(-1.28%)
Jul 06, 2020 14.09 14.09 13.49 13.79 178,962 +0.01(+0.06%)
Jul 02, 2020 13.99 14.42 13.71 13.78 102,854 -0.10(-0.70%)
Jul 01, 2020 13.95 14.13 13.74 13.87 258,737 -0.10(-0.69%)
Jun 30, 2020 13.79 14.14 13.77 13.97 180,252 +0.18(+1.28%)
Jun 29, 2020 13.49 13.84 13.35 13.79 147,186 +0.31(+2.29%)
Jun 26, 2020 13.49 13.71 13.28 13.49 429,241 -0.10(-0.71%)
Jun 25, 2020 13.25 13.60 13.19 13.58 381,456 +0.26(+1.98%)
Jun 24, 2020 13.50 13.50 12.91 13.32 189,531 -0.27(-2.01%)
Jun 23, 2020 13.68 13.81 13.53 13.59 155,639 +0.11(+0.85%)
Jun 22, 2020 13.25 13.65 13.09 13.48 273,834 +0.06(+0.46%)
Jun 19, 2020 13.66 13.95 13.38 13.42 370,207 -0.12(-0.91%)
Jun 18, 2020 13.59 13.87 13.45 13.54 227,332 -0.12(-0.87%)
Jun 17, 2020 13.92 14.04 13.61 13.66 157,237 -0.38(-2.69%)
Jun 16, 2020 14.04 14.19 13.65 14.04 183,555 +0.32(+2.37%)
Jun 15, 2020 13.38 13.75 13.20 13.71 157,285 +0.23(+1.69%)
Jun 12, 2020 13.13 13.52 12.84 13.48 226,344 +0.78(+6.15%)
Jun 11, 2020 13.50 13.61 12.64 12.70 283,452 -1.30(-9.31%)
Jun 10, 2020 13.91 14.27 13.72 14.00 579,243 +0.29(+2.08%)
Jun 09, 2020 13.96 13.96 13.26 13.72 181,838 -0.24(-1.70%)
Jun 08, 2020 13.66 14.16 13.66 13.96 280,052 +0.38(+2.78%)
Jun 05, 2020 13.60 14.00 13.54 13.58 227,141 +0.21(+1.58%)
Jun 04, 2020 13.54 13.54 13.17 13.37 168,975 -0.22(-1.62%)
Jun 03, 2020 13.25 13.71 13.10 13.59 260,486 +0.43(+3.27%)
Jun 02, 2020 13.34 13.60 12.99 13.16 161,100 -0.07(-0.53%)
Jun 01, 2020 12.82 13.48 12.82 13.23 207,130 +0.49(+3.86%)
May 29, 2020 12.91 12.91 12.39 12.74 127,518 -0.15(-1.16%)
May 28, 2020 13.14 13.30 12.75 12.88 180,332 -0.18(-1.34%)
May 27, 2020 12.95 13.08 12.40 13.06 183,239 +0.16(+1.23%)
May 26, 2020 12.45 12.96 12.38 12.90 196,575 +0.54(+4.41%)
May 22, 2020 12.36 12.36 12.04 12.36 97,915 +0.06(+0.50%)
May 21, 2020 12.66 12.77 12.13 12.30 192,336 -0.33(-2.64%)
May 20, 2020 12.43 12.64 12.34 12.63 219,361 +0.35(+2.86%)
May 19, 2020 12.21 12.53 12.11 12.28 131,677 -0.03(-0.21%)
May 18, 2020 11.75 12.34 11.65 12.31 228,754 +0.93(+8.14%)
May 15, 2020 11.43 11.57 11.32 11.38 178,688 -0.13(-1.14%)
May 14, 2020 11.39 11.67 11.20 11.51 200,112 -0.02(-0.15%)
May 13, 2020 12.31 12.43 11.45 11.53 282,595 -0.69(-5.66%)
May 12, 2020 12.32 12.54 12.18 12.22 137,420 +0.04(+0.36%)
May 11, 2020 12.52 12.60 12.17 12.18 230,648 -0.40(-3.20%)
May 08, 2020 12.42 12.66 12.32 12.58 137,329 +0.22(+1.77%)
May 07, 2020 11.96 12.59 11.96 12.36 238,058 +0.56(+4.75%)
May 06, 2020 12.06 12.14 11.73 11.80 128,719 -0.30(-2.46%)
May 05, 2020 12.03 12.25 12.03 12.10 163,991 +0.10(+0.80%)
May 04, 2020 11.92 12.13 11.73 12.00 161,973 +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.