Gladstone Land Corp (NQ: LAND )

13.30 +0.23 (+1.76%)
Streaming Delayed Price Updated: 10:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2020 14.56 14.56 14.14 14.43 152,376 -0.03(-0.19%)
Jul 31, 2020 14.67 14.70 14.08 14.46 152,286 -0.21(-1.41%)
Jul 30, 2020 14.69 14.82 14.47 14.66 125,731 -0.04(-0.31%)
Jul 29, 2020 14.61 14.93 14.53 14.71 378,533 +0.19(+1.30%)
Jul 28, 2020 14.37 14.54 14.28 14.52 126,005 +0.14(+1.00%)
Jul 27, 2020 14.32 14.38 13.99 14.37 113,517 +0.09(+0.63%)
Jul 24, 2020 14.29 14.40 14.23 14.28 108,903 -0.09(-0.59%)
Jul 23, 2020 14.36 14.48 14.21 14.37 144,446 -0.01(-0.06%)
Jul 22, 2020 14.38 14.45 14.26 14.38 175,584 +0.00(+0.00%)
Jul 21, 2020 14.46 14.55 14.33 14.38 112,170 +0.02(+0.13%)
Jul 20, 2020 14.44 14.52 14.25 14.36 102,618 -0.06(-0.44%)
Jul 17, 2020 14.25 14.47 14.14 14.42 165,430 +0.19(+1.32%)
Jul 16, 2020 14.42 14.42 14.12 14.24 98,471 -0.21(-1.43%)
Jul 15, 2020 14.41 14.55 14.33 14.44 229,884 +0.12(+0.81%)
Jul 14, 2020 14.12 14.45 14.07 14.33 128,970 +0.21(+1.46%)
Jul 13, 2020 14.24 14.46 14.07 14.12 169,523 -0.02(-0.13%)
Jul 10, 2020 13.59 14.48 13.48 14.14 334,764 +0.56(+4.16%)
Jul 09, 2020 13.75 13.81 13.39 13.57 374,908 -0.22(-1.56%)
Jul 08, 2020 13.85 13.89 13.60 13.79 118,852 -0.06(-0.45%)
Jul 07, 2020 13.94 14.06 13.74 13.85 146,630 -0.18(-1.28%)
Jul 06, 2020 14.34 14.34 13.72 14.03 175,849 +0.01(+0.06%)
Jul 02, 2020 14.24 14.67 13.95 14.02 101,065 -0.10(-0.70%)
Jul 01, 2020 14.20 14.38 13.98 14.12 254,237 -0.10(-0.69%)
Jun 30, 2020 14.04 14.39 14.02 14.22 177,117 +0.18(+1.28%)
Jun 29, 2020 13.73 14.08 13.58 14.04 144,625 +0.31(+2.29%)
Jun 26, 2020 13.73 13.95 13.51 13.72 421,774 -0.10(-0.71%)
Jun 25, 2020 13.48 13.84 13.42 13.82 374,820 +0.27(+1.98%)
Jun 24, 2020 13.74 13.74 13.14 13.55 186,234 -0.17(-1.21%)
Jun 23, 2020 13.81 13.94 13.66 13.72 154,181 +0.12(+0.85%)
Jun 22, 2020 13.37 13.78 13.21 13.60 271,268 +0.06(+0.46%)
Jun 19, 2020 13.79 14.08 13.51 13.54 366,738 -0.12(-0.91%)
Jun 18, 2020 13.72 14.00 13.58 13.67 225,202 -0.12(-0.87%)
Jun 17, 2020 14.05 14.17 13.74 13.79 155,761 -0.38(-2.69%)
Jun 16, 2020 14.17 14.33 13.78 14.17 181,831 +0.33(+2.37%)
Jun 15, 2020 13.50 13.88 13.33 13.84 155,808 +0.23(+1.69%)
Jun 12, 2020 13.26 13.65 12.96 13.61 224,219 +0.79(+6.15%)
Jun 11, 2020 13.63 13.74 12.76 12.82 280,790 -1.32(-9.31%)
Jun 10, 2020 14.04 14.41 13.85 14.14 573,804 +0.29(+2.08%)
Jun 09, 2020 14.09 14.09 13.39 13.85 180,131 -0.24(-1.70%)
Jun 08, 2020 13.79 14.29 13.79 14.09 277,422 +0.38(+2.78%)
Jun 05, 2020 13.73 14.14 13.67 13.71 225,008 +0.21(+1.58%)
Jun 04, 2020 13.67 13.67 13.30 13.49 167,388 -0.22(-1.62%)
Jun 03, 2020 13.38 13.84 13.23 13.72 258,040 +0.43(+3.27%)
Jun 02, 2020 13.47 13.73 13.11 13.28 159,588 -0.07(-0.53%)
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.