Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Land Corp (NQ: LAND )

12.68 +0.04 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2013 10.90 10.90 10.90 10.90 75,052 +0.06(+0.56%)
Dec 30, 2013 10.83 10.93 10.75 10.84 154,274 -0.13(-1.17%)
Dec 27, 2013 11.20 11.20 10.87 10.97 84,117 -0.22(-1.98%)
Dec 26, 2013 11.32 11.43 10.97 11.19 65,371 -0.06(-0.54%)
Dec 24, 2013 11.40 11.43 11.10 11.25 5,102 -0.16(-1.42%)
Dec 23, 2013 11.44 11.70 10.97 11.41 30,838 -0.03(-0.24%)
Dec 20, 2013 11.10 11.51 11.03 11.44 92,218 +0.42(+3.85%)
Dec 19, 2013 11.01 11.10 10.97 11.01 21,050 +0.06(+0.55%)
Dec 18, 2013 10.90 11.03 10.86 10.95 18,589 +0.07(+0.68%)
Dec 17, 2013 10.88 10.90 10.83 10.88 24,713 +0.05(+0.50%)
Dec 16, 2013 10.81 10.88 10.81 10.83 21,836 +0.06(+0.56%)
Dec 13, 2013 10.77 10.89 10.77 10.77 25,963 -0.13(-1.23%)
Dec 12, 2013 10.78 10.96 10.78 10.90 46,314 +0.22(+2.08%)
Dec 11, 2013 10.68 10.76 10.57 10.68 29,663 +0.01(+0.05%)
Dec 10, 2013 10.78 10.85 10.51 10.67 44,703 -0.09(-0.84%)
Dec 09, 2013 10.65 10.78 10.63 10.76 73,030 +0.17(+1.61%)
Dec 06, 2013 10.55 10.63 10.55 10.59 0 +0.07(+0.62%)
Dec 05, 2013 10.67 10.72 10.50 10.53 0 -0.14(-1.29%)
Dec 04, 2013 10.74 10.74 10.47 10.67 0 -0.02(-0.18%)
Dec 03, 2013 10.60 10.68 10.51 10.68 0 +0.02(+0.18%)
Dec 02, 2013 10.73 10.79 10.53 10.67 0 -0.06(-0.55%)
Nov 29, 2013 10.74 10.74 10.70 10.72 0 +0.00(+0.00%)
Nov 27, 2013 10.68 10.74 10.65 10.72 0 -0.01(-0.12%)
Nov 26, 2013 10.61 10.74 10.61 10.74 0 +0.09(+0.86%)
Nov 25, 2013 10.63 10.67 10.57 10.65 0 +0.07(+0.62%)
Nov 22, 2013 10.54 10.64 10.53 10.58 0 +0.05(+0.43%)
Nov 21, 2013 10.60 10.66 10.53 10.53 0 -0.03(-0.31%)
Nov 20, 2013 10.53 10.72 10.53 10.57 0 +0.01(+0.12%)
Nov 19, 2013 10.60 10.74 10.50 10.55 0 +0.02(+0.19%)
Nov 18, 2013 10.65 10.82 10.53 10.53 0 -0.07(-0.62%)
Nov 15, 2013 10.63 10.76 10.55 10.60 0 +0.07(+0.62%)
Nov 14, 2013 10.61 10.68 10.48 10.53 0 +0.12(+1.19%)
Nov 12, 2013 10.48 10.48 10.38 10.41 0 -0.03(-0.25%)
Nov 11, 2013 10.46 10.51 10.36 10.44 0 -0.03(-0.25%)
Nov 08, 2013 10.39 10.46 10.36 10.46 0 +0.07(+0.69%)
Nov 07, 2013 10.33 10.44 10.33 10.39 0 +0.00(+0.00%)
Nov 06, 2013 10.55 10.57 10.34 10.39 0 -0.16(-1.48%)
Nov 05, 2013 10.64 10.92 10.52 10.55 0 -0.02(-0.18%)
Nov 04, 2013 10.59 10.72 10.49 10.57 0 +0.06(+0.56%)
Nov 01, 2013 10.59 10.96 10.51 10.51 0 -0.01(-0.12%)
Oct 31, 2013 10.79 10.91 10.50 10.52 0 -0.39(-3.57%)
Oct 30, 2013 10.86 10.94 10.65 10.91 0 -0.03(-0.30%)
Oct 29, 2013 10.78 10.98 10.66 10.94 0 +0.18(+1.63%)
Oct 28, 2013 10.81 10.98 10.72 10.77 0 +0.01(+0.12%)
Oct 25, 2013 10.81 10.91 10.68 10.75 0 -0.06(-0.54%)
Oct 24, 2013 10.67 11.00 10.65 10.81 0 +0.23(+2.15%)
Oct 23, 2013 10.63 10.67 10.51 10.59 0 +0.01(+0.06%)
Oct 22, 2013 10.59 10.61 10.57 10.58 0 +0.00(+0.00%)
Oct 21, 2013 10.59 10.59 10.41 10.58 0 -0.01(-0.12%)
Oct 18, 2013 10.65 10.65 10.40 10.59 40,517 +0.03(+0.25%)
Oct 17, 2013 10.48 10.57 10.42 10.57 0 +0.12(+1.11%)
Oct 16, 2013 10.48 10.48 10.42 10.45 0 -0.03(-0.31%)
Oct 15, 2013 10.51 10.51 10.43 10.48 0 -0.03(-0.25%)
Oct 14, 2013 10.48 10.51 10.30 10.51 0 +0.06(+0.56%)
Oct 11, 2013 10.53 10.53 10.33 10.45 0 -0.06(-0.61%)
Oct 10, 2013 10.39 10.52 10.39 10.51 0 +0.18(+1.75%)
Oct 09, 2013 10.46 10.46 10.32 10.33 0 -0.08(-0.74%)
Oct 08, 2013 10.52 10.52 10.31 10.41 0 +0.03(+0.24%)
Oct 07, 2013 10.41 10.53 10.28 10.39 0 +0.03(+0.31%)
Oct 04, 2013 10.49 10.55 10.17 10.35 0 -0.10(-0.99%)
Oct 03, 2013 10.49 10.49 10.35 10.46 0 +0.02(+0.19%)
Oct 02, 2013 10.35 10.54 10.35 10.44 0 +0.13(+1.25%)
Oct 01, 2013 10.28 10.35 9.979 10.31 0 +0.42(+4.24%)
Sep 27, 2013 10.25 10.25 9.850 9.889 0 -0.37(-3.64%)
Sep 26, 2013 10.31 10.40 10.26 10.26 0 -0.02(-0.19%)
Sep 25, 2013 10.31 10.43 10.28 10.28 0 +0.02(+0.19%)
Sep 24, 2013 10.31 10.44 10.26 10.26 0 -0.05(-0.44%)
Sep 23, 2013 10.31 10.31 10.17 10.31 0 +0.07(+0.69%)
Sep 20, 2013 10.24 10.35 10.24 10.24 0 -0.05(-0.44%)
Sep 19, 2013 10.31 10.37 10.28 10.28 0 -0.03(-0.31%)
Sep 18, 2013 10.38 10.40 10.31 10.31 0 +0.00(+0.00%)
Sep 17, 2013 10.44 10.56 10.30 10.31 0 -0.10(-0.99%)
Sep 16, 2013 10.45 10.57 10.38 10.42 0 +0.05(+0.43%)
Sep 13, 2013 10.88 10.88 10.37 10.37 0 -0.15(-1.40%)
Sep 12, 2013 10.56 10.68 10.43 10.52 0 -0.12(-1.08%)
Sep 11, 2013 10.56 10.63 10.43 10.63 0 +0.08(+0.73%)
Sep 10, 2013 10.40 10.56 10.37 10.56 0 +0.19(+1.85%)
Sep 09, 2013 10.56 10.56 10.30 10.37 0 -0.19(-1.76%)
Sep 06, 2013 10.53 10.69 10.53 10.55 0 -0.13(-1.20%)
Sep 05, 2013 10.52 10.69 10.43 10.68 0 +0.19(+1.77%)
Sep 04, 2013 10.59 10.68 10.40 10.49 0 -0.18(-1.68%)
Sep 03, 2013 10.69 10.69 10.40 10.67 0 +0.11(+1.03%)
Aug 30, 2013 10.65 10.69 10.56 10.56 0 -0.01(-0.12%)
Aug 29, 2013 10.44 10.86 10.40 10.58 0 +0.17(+1.66%)
Aug 28, 2013 10.60 10.62 10.40 10.40 0 -0.28(-2.58%)
Aug 27, 2013 10.63 10.69 10.49 10.68 0 +0.05(+0.48%)
Aug 26, 2013 10.67 10.69 10.60 10.63 0 -0.01(-0.06%)
Aug 23, 2013 10.62 10.81 10.62 10.63 0 -0.08(-0.72%)
Aug 22, 2013 10.65 10.84 10.59 10.71 0 +0.13(+1.21%)
Aug 21, 2013 10.65 10.88 10.58 10.58 0 +0.00(+0.00%)
Aug 20, 2013 10.88 10.88 10.56 10.58 0 -0.13(-1.19%)
Aug 19, 2013 10.49 10.94 10.49 10.71 0 +0.23(+2.20%)
Aug 16, 2013 10.58 10.64 10.41 10.48 0 -0.19(-1.79%)
Aug 15, 2013 10.61 10.76 10.46 10.67 68,361 -0.14(-1.29%)
Aug 14, 2013 10.70 10.81 10.36 10.81 0 +0.17(+1.61%)
Aug 13, 2013 10.67 10.73 10.36 10.64 84,805 +0.13(+1.21%)
Aug 12, 2013 10.35 10.67 10.34 10.51 30,849 +0.23(+2.29%)
Aug 09, 2013 10.54 10.76 10.28 10.28 25,267 -0.27(-2.53%)
Aug 08, 2013 10.26 10.54 10.25 10.54 36,354 +0.32(+3.11%)
Aug 07, 2013 9.961 10.25 9.961 10.23 25,617 +0.25(+2.48%)
Aug 06, 2013 9.954 10.07 9.865 9.980 61,753 +0.05(+0.51%)
Aug 05, 2013 10.04 10.19 9.929 9.929 38,316 -0.05(-0.51%)
Aug 02, 2013 10.02 10.07 9.980 9.980 45,522 +0.00(+0.00%)
Aug 01, 2013 10.14 10.28 9.980 9.980 38,654 -0.09(-0.88%)
Jul 31, 2013 10.18 10.21 10.07 10.07 0 -0.07(-0.69%)
Jul 30, 2013 10.17 10.21 10.08 10.14 0 +0.04(+0.38%)
Jul 29, 2013 10.17 10.41 10.05 10.10 0 -0.13(-1.24%)
Jul 26, 2013 10.09 10.23 10.01 10.23 0 +0.15(+1.45%)
Jul 25, 2013 10.30 10.30 10.05 10.08 0 -0.32(-3.11%)
Jul 24, 2013 10.27 10.42 10.13 10.41 0 +0.13(+1.24%)
Jul 23, 2013 10.16 10.28 10.02 10.28 0 +0.13(+1.31%)
Jul 22, 2013 10.41 10.42 10.14 10.14 0 -0.02(-0.19%)
Jul 19, 2013 10.42 10.48 10.16 10.16 0 -0.13(-1.24%)
Jul 18, 2013 10.44 10.48 10.29 10.29 0 +0.06(+0.56%)
Jul 17, 2013 10.42 10.44 10.23 10.23 39,104 -0.17(-1.65%)
Jul 16, 2013 10.42 10.42 10.26 10.41 0 -0.03(-0.30%)
Jul 15, 2013 10.50 10.60 10.28 10.44 0 -0.03(-0.30%)
Jul 12, 2013 10.21 10.75 10.16 10.47 0 +0.27(+2.68%)
Jul 11, 2013 10.34 10.59 10.20 10.20 0 -0.03(-0.31%)
Jul 10, 2013 10.44 10.48 10.16 10.23 0 -0.16(-1.53%)
Jul 09, 2013 10.49 10.49 10.11 10.39 0 +0.01(+0.06%)
Jul 08, 2013 10.31 10.42 10.16 10.38 0 +0.15(+1.49%)
Jul 05, 2013 10.39 10.39 10.16 10.23 0 -0.20(-1.89%)
Jul 03, 2013 10.51 10.51 10.36 10.42 0 -0.09(-0.85%)
Jul 02, 2013 10.67 10.67 10.32 10.51 0 -0.15(-1.43%)
Jul 01, 2013 10.77 11.08 10.55 10.67 0 -0.09(-0.83%)
Jun 28, 2013 10.58 10.83 10.58 10.75 43,803 +0.11(+1.01%)
Jun 26, 2013 10.89 11.06 10.64 10.65 0 -0.13(-1.18%)
Jun 25, 2013 10.58 10.80 10.39 10.77 0 +0.27(+2.54%)
Jun 24, 2013 10.49 10.80 10.40 10.51 0 +0.03(+0.30%)
Jun 21, 2013 10.36 11.53 10.35 10.48 42,517 +0.11(+1.10%)
Jun 20, 2013 10.55 10.62 10.36 10.36 0 -0.35(-3.26%)
Jun 19, 2013 10.93 10.93 10.54 10.71 0 -0.15(-1.35%)
Jun 18, 2013 10.55 10.96 10.51 10.86 0 +0.21(+1.97%)
Jun 17, 2013 10.65 10.88 10.64 10.65 0 +0.04(+0.36%)
Jun 14, 2013 10.60 10.77 10.45 10.61 0 +0.17(+1.64%)
Jun 13, 2013 10.44 10.58 10.21 10.44 22,049 +0.06(+0.61%)
Jun 12, 2013 10.48 10.51 10.16 10.37 42,848 +0.21(+2.06%)
Jun 11, 2013 10.39 10.45 10.04 10.16 34,648 -0.18(-1.72%)
Jun 10, 2013 10.60 10.60 10.10 10.34 0 -0.14(-1.33%)
Jun 07, 2013 10.16 10.94 10.01 10.48 0 +0.34(+3.38%)
Jun 06, 2013 10.16 10.32 10.13 10.14 0 +0.04(+0.38%)
Jun 05, 2013 10.07 10.35 10.07 10.10 0 +0.11(+1.08%)
Jun 04, 2013 10.04 10.16 9.986 9.992 0 -0.01(-0.13%)
Jun 03, 2013 9.795 10.16 9.795 10.01 53,675 +0.29(+3.01%)
May 31, 2013 10.16 10.16 9.529 9.713 32,304 -0.45(-4.44%)
May 30, 2013 10.12 10.32 10.12 10.16 0 +0.08(+0.76%)
May 29, 2013 10.40 10.40 9.992 10.09 39,797 -0.30(-2.93%)
May 28, 2013 10.86 10.86 10.35 10.39 40,466 -0.39(-3.65%)
May 24, 2013 10.74 10.86 10.64 10.79 0 +0.00(+0.00%)
May 23, 2013 10.80 10.92 10.77 10.79 0 -0.13(-1.16%)
May 22, 2013 10.81 10.96 10.80 10.91 0 +0.13(+1.24%)
May 21, 2013 10.64 10.88 10.64 10.78 0 +0.11(+1.01%)
May 20, 2013 10.64 10.89 10.34 10.67 0 +0.01(+0.06%)
May 17, 2013 10.64 10.67 10.54 10.67 0 +0.14(+1.33%)
May 16, 2013 10.64 10.64 10.29 10.53 29,546 -0.08(-0.78%)
May 15, 2013 10.55 10.61 10.11 10.61 0 +0.23(+2.20%)
May 13, 2013 10.33 10.61 10.32 10.38 0 +0.06(+0.55%)
May 10, 2013 10.28 10.48 10.26 10.32 0 +0.16(+1.56%)
May 09, 2013 10.16 10.31 10.11 10.16 0 +0.01(+0.06%)
May 08, 2013 10.16 10.26 10.11 10.16 0 +0.03(+0.25%)
May 07, 2013 10.16 10.23 10.05 10.13 0 +0.13(+1.27%)
May 06, 2013 10.16 10.27 9.814 10.01 0 -0.15(-1.50%)
May 03, 2013 10.35 10.23 9.668 10.16 0 -0.01(-0.06%)
May 02, 2013 10.13 10.44 10.07 10.16 0 +0.10(+0.95%)
May 01, 2013 10.50 10.60 9.999 10.07 0 -0.41(-3.94%)
Apr 30, 2013 10.23 10.54 10.07 10.48 0 +0.19(+1.85%)
Apr 29, 2013 10.80 10.81 10.06 10.29 71,487 -0.48(-4.48%)
Apr 26, 2013 10.80 10.80 10.53 10.77 23,202 -0.02(-0.18%)
Apr 25, 2013 10.82 11.24 10.57 10.79 75,713 +0.06(+0.59%)
Apr 24, 2013 10.79 10.94 10.66 10.73 0 -0.15(-1.40%)
Apr 23, 2013 10.95 10.96 10.58 10.88 23,081 -0.04(-0.41%)
Apr 22, 2013 10.72 11.06 10.54 10.93 37,461 +0.20(+1.84%)
Apr 19, 2013 11.23 11.23 10.67 10.73 40,551 -0.37(-3.38%)
Apr 18, 2013 11.19 11.19 10.86 11.10 31,320 -0.13(-1.13%)
Apr 17, 2013 11.16 11.44 11.13 11.23 78,871 +0.03(+0.28%)
Apr 16, 2013 11.59 11.59 11.13 11.20 83,810 +0.10(+0.92%)
Apr 15, 2013 10.86 11.90 10.86 11.10 126,070 +0.30(+2.76%)
Apr 12, 2013 10.67 11.12 10.67 10.80 33,200 +0.17(+1.61%)
Apr 11, 2013 10.54 10.84 10.54 10.63 54,094 +0.06(+0.60%)
Apr 10, 2013 10.32 10.60 10.32 10.56 90,014 +0.40(+3.94%)
Apr 09, 2013 10.20 10.52 10.10 10.16 24,730 -0.06(-0.56%)
Apr 08, 2013 10.19 10.26 10.01 10.22 6,098 -0.06(-0.56%)
Apr 05, 2013 9.926 10.65 9.910 10.28 34,311 +0.21(+2.08%)
Apr 04, 2013 10.07 10.16 9.910 10.07 5,327 +0.06(+0.63%)
Apr 03, 2013 10.15 10.29 10.01 10.01 247,327 -0.06(-0.63%)
Apr 02, 2013 9.999 10.13 9.910 10.07 40,732 +0.04(+0.38%)
Apr 01, 2013 9.916 10.06 9.668 10.03 49,828 +0.17(+1.74%)
Mar 28, 2013 9.548 10.06 9.516 9.859 58,519 +0.33(+3.47%)
Mar 27, 2013 9.770 9.770 9.484 9.529 13,042 -0.16(-1.64%)
Mar 26, 2013 9.764 9.764 9.586 9.687 6,769 -0.10(-1.04%)
Mar 25, 2013 9.776 9.789 9.656 9.789 4,407 +0.08(+0.85%)
Mar 22, 2013 9.795 9.795 9.687 9.706 7,631 +0.02(+0.19%)
Mar 21, 2013 9.694 9.872 9.618 9.688 41,568 -0.06(-0.58%)
Mar 20, 2013 9.783 9.783 9.637 9.745 22,534 +0.02(+0.20%)
Mar 19, 2013 9.713 9.783 9.687 9.726 9,619 +0.04(+0.39%)
Mar 18, 2013 9.687 9.703 9.624 9.687 14,591 +0.00(+0.00%)
Mar 15, 2013 9.751 9.783 9.687 9.687 26,127 -0.12(-1.23%)
Mar 14, 2013 9.630 9.808 9.630 9.808 23,984 +0.11(+1.11%)
Mar 13, 2013 9.745 9.814 9.687 9.700 32,400 -0.05(-0.52%)
Mar 12, 2013 9.808 9.808 9.732 9.751 8,886 -0.01(-0.13%)
Mar 11, 2013 9.802 9.802 9.687 9.764 14,087 -0.02(-0.19%)
Mar 08, 2013 9.764 9.783 9.751 9.783 33,330 +0.02(+0.20%)
Mar 07, 2013 9.751 9.770 9.656 9.764 84,563 +0.11(+1.12%)
Mar 06, 2013 9.687 9.719 9.598 9.656 192,232 -0.06(-0.65%)
Mar 05, 2013 9.642 9.764 9.560 9.719 126,977 +0.25(+2.62%)
Mar 04, 2013 9.579 9.719 9.465 9.471 15,272 -0.22(-2.23%)
Mar 01, 2013 9.465 9.700 9.465 9.687 15,524 +0.11(+1.19%)
Feb 28, 2013 9.529 9.573 9.370 9.573 21,503 +0.15(+1.62%)
Feb 27, 2013 9.382 9.529 9.370 9.421 27,849 -0.02(-0.20%)
Feb 26, 2013 9.522 9.764 9.402 9.440 104,144 -0.15(-1.59%)
Feb 22, 2013 9.465 9.592 9.370 9.592 26,822 +0.13(+1.34%)
Feb 21, 2013 9.484 9.516 9.344 9.465 15,348 -0.01(-0.07%)
Feb 20, 2013 9.770 9.770 9.471 9.471 20,154 -0.12(-1.26%)
Feb 19, 2013 9.554 9.649 9.471 9.592 50,358 +0.20(+2.10%)
Feb 15, 2013 9.567 9.573 9.395 9.395 29,724 -0.18(-1.86%)
Feb 14, 2013 9.547 9.573 9.547 9.573 16,478 +0.01(+0.07%)
Feb 13, 2013 9.573 9.573 9.529 9.567 30,527 -0.01(-0.07%)
Feb 12, 2013 9.834 9.834 9.522 9.573 32,584 +0.01(+0.07%)
Feb 11, 2013 9.522 9.592 9.480 9.567 69,663 +0.01(+0.07%)
Feb 08, 2013 9.211 9.592 9.211 9.560 44,019 +0.19(+2.03%)
Feb 07, 2013 9.560 9.560 9.243 9.370 35,813 -0.14(-1.47%)
Feb 06, 2013 9.027 9.529 9.027 9.510 21,968 -0.02(-0.20%)
Feb 04, 2013 9.541 9.592 9.522 9.529 53,072 +0.00(+0.00%)
Feb 01, 2013 9.522 9.675 8.893 9.529 168,127 +0.24(+2.53%)
Jan 31, 2013 9.465 9.522 9.205 9.294 79,108 -0.17(-1.81%)
Jan 30, 2013 9.529 9.643 9.368 9.465 547,864 -0.06(-0.67%)
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.