Gladstone Land Corp (NQ: LAND )

13.34 +0.27 (+2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 8.424 8.445 8.308 8.308 67,807 +0.07(+0.83%)
Jul 30, 2014 8.335 8.431 8.232 8.239 38,144 -0.21(-2.44%)
Jul 29, 2014 8.342 8.445 8.239 8.445 35,326 +0.05(+0.57%)
Jul 28, 2014 8.479 8.479 8.206 8.397 29,738 +0.04(+0.49%)
Jul 25, 2014 8.239 8.500 8.239 8.356 27,568 -0.08(-0.90%)
Jul 24, 2014 8.644 8.644 8.301 8.431 28,801 -0.06(-0.73%)
Jul 23, 2014 8.493 8.582 8.356 8.493 29,009 +0.12(+1.39%)
Jul 22, 2014 8.192 8.459 8.192 8.376 34,166 +0.24(+2.95%)
Jul 21, 2014 8.301 8.301 8.000 8.137 48,161 -0.08(-1.00%)
Jul 18, 2014 8.274 9.013 7.922 8.219 115,834 -0.12(-1.48%)
Jul 17, 2014 8.541 8.917 8.185 8.342 60,454 -0.27(-3.18%)
Jul 16, 2014 8.849 8.849 8.411 8.616 26,461 -0.14(-1.64%)
Jul 15, 2014 8.938 8.938 8.561 8.760 22,143 -0.14(-1.54%)
Jul 14, 2014 8.979 9.012 8.739 8.897 14,622 -0.01(-0.08%)
Jul 11, 2014 9.075 9.075 8.894 8.904 20,830 -0.19(-2.11%)
Jul 10, 2014 8.870 9.123 8.870 9.096 21,267 +0.21(+2.31%)
Jul 09, 2014 9.042 9.053 8.876 8.890 10,326 -0.04(-0.40%)
Jul 08, 2014 8.993 9.116 8.685 8.925 31,401 -0.12(-1.28%)
Jul 07, 2014 9.144 9.144 8.904 9.041 22,087 -0.08(-0.90%)
Jul 03, 2014 9.144 9.123 9.123 9.123 5,110 +0.01(+0.15%)
Jul 02, 2014 8.986 9.144 8.883 9.109 15,061 +0.08(+0.83%)
Jul 01, 2014 8.863 9.137 8.863 9.034 28,586 +0.14(+1.54%)
Jun 30, 2014 8.760 8.972 8.712 8.897 32,981 +0.18(+2.12%)
Jun 27, 2014 8.849 8.849 8.541 8.712 8,904 +0.16(+1.84%)
Jun 26, 2014 8.753 8.904 8.459 8.555 19,031 -0.10(-1.20%)
Jun 25, 2014 8.801 8.815 8.650 8.659 3,997 -0.18(-2.08%)
Jun 24, 2014 8.746 9.226 8.671 8.842 27,485 +0.20(+2.30%)
Jun 23, 2014 8.760 8.849 8.637 8.644 13,950 -0.17(-1.94%)
Jun 20, 2014 8.644 8.815 8.596 8.815 13,150 +0.21(+2.39%)
Jun 19, 2014 8.575 8.870 8.575 8.609 16,809 +0.00(+0.00%)
Jun 18, 2014 8.513 9.123 8.513 8.609 55,715 +0.11(+1.29%)
Jun 17, 2014 8.109 8.650 8.109 8.500 29,180 +0.40(+4.99%)
Jun 16, 2014 8.020 8.198 7.976 8.096 16,451 +0.12(+1.54%)
Jun 13, 2014 7.686 8.027 7.686 7.973 29,143 +0.25(+3.27%)
Jun 12, 2014 7.727 7.771 7.658 7.720 43,880 +0.03(+0.44%)
Jun 11, 2014 7.693 7.787 7.652 7.686 21,461 +0.03(+0.36%)
Jun 10, 2014 7.686 7.686 7.658 7.658 16,518 +0.00(+0.00%)
Jun 06, 2014 7.863 7.863 7.658 7.658 20,543 -0.17(-2.18%)
Jun 05, 2014 7.665 8.061 7.522 7.829 33,219 +0.21(+2.78%)
Jun 04, 2014 7.658 7.897 7.583 7.617 34,590 +0.01(+0.18%)
Jun 03, 2014 7.365 7.990 7.365 7.604 46,032 -0.02(-0.27%)
Jun 02, 2014 8.000 8.000 7.576 7.624 20,523 -0.01(-0.18%)
May 30, 2014 7.781 7.846 7.638 7.638 13,279 -0.12(-1.58%)
May 29, 2014 7.754 8.061 7.583 7.761 65,533 -0.11(-1.39%)
May 28, 2014 7.645 7.938 7.645 7.870 13,697 +0.22(+2.86%)
May 27, 2014 7.959 7.959 7.535 7.652 32,211 -0.30(-3.78%)
May 23, 2014 7.686 7.952 7.952 7.952 12,588 +0.40(+5.24%)
May 22, 2014 7.522 7.693 7.522 7.556 21,335 +0.03(+0.36%)
May 21, 2014 7.617 7.679 7.460 7.529 38,266 -0.12(-1.61%)
May 20, 2014 7.788 7.850 7.494 7.652 44,424 -0.12(-1.50%)
May 19, 2014 7.672 7.850 7.563 7.768 31,697 +0.02(+0.26%)
May 16, 2014 7.911 7.958 7.686 7.747 36,504 -0.14(-1.73%)
May 15, 2014 7.938 7.972 7.816 7.884 27,447 -0.09(-1.11%)
May 14, 2014 8.047 8.129 7.870 7.972 35,622 -0.08(-1.02%)
May 13, 2014 7.993 8.129 7.897 8.054 21,577 +0.16(+1.98%)
May 12, 2014 7.952 8.306 7.897 7.897 31,399 +0.03(+0.43%)
May 09, 2014 8.027 8.027 7.686 7.863 56,888 -0.12(-1.54%)
May 08, 2014 8.102 8.225 7.952 7.986 42,443 -0.10(-1.18%)
May 07, 2014 8.286 8.558 8.020 8.081 95,718 -0.14(-1.66%)
May 06, 2014 8.610 8.610 8.204 8.218 25,134 -0.33(-3.90%)
May 05, 2014 8.545 8.756 8.207 8.552 63,485 +0.10(+1.13%)
May 02, 2014 8.177 8.456 8.177 8.456 23,875 +0.26(+3.16%)
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.