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 (%)
Aug 31, 2015 6.584 6.699 6.484 6.534 71,998 -0.02(-0.33%)
Aug 28, 2015 6.656 6.720 6.448 6.556 118,566 -0.13(-1.93%)
Aug 27, 2015 6.542 6.871 6.520 6.685 72,482 -0.15(-2.25%)
Aug 26, 2015 6.656 6.899 6.413 6.839 45,025 +0.25(+3.86%)
Aug 25, 2015 6.649 6.907 6.549 6.584 37,107 +0.14(+2.11%)
Aug 24, 2015 6.649 6.728 6.448 6.448 83,701 -0.35(-5.16%)
Aug 21, 2015 6.685 6.864 6.656 6.799 35,946 -0.05(-0.73%)
Aug 20, 2015 6.649 6.878 6.649 6.849 31,824 +0.16(+2.35%)
Aug 19, 2015 6.771 6.778 6.613 6.692 63,483 -0.03(-0.48%)
Aug 18, 2015 6.785 6.942 6.663 6.724 195,400 -0.08(-1.21%)
Aug 17, 2015 6.842 6.935 6.785 6.806 19,789 -0.04(-0.62%)
Aug 14, 2015 6.870 6.885 6.714 6.849 63,141 -0.03(-0.41%)
Aug 13, 2015 6.913 6.913 6.849 6.878 22,682 -0.02(-0.31%)
Aug 12, 2015 7.034 7.099 6.842 6.899 39,385 -0.16(-2.22%)
Aug 11, 2015 7.077 7.212 6.977 7.056 15,713 -0.02(-0.30%)
Aug 10, 2015 7.070 7.084 6.956 7.077 24,864 -0.01(-0.10%)
Aug 07, 2015 7.099 7.099 6.956 7.084 13,467 -0.01(-0.10%)
Aug 06, 2015 7.177 7.277 6.949 7.091 32,905 -0.08(-1.09%)
Aug 05, 2015 7.124 7.205 7.056 7.170 48,888 +0.16(+2.24%)
Aug 04, 2015 7.156 7.274 6.949 7.013 42,362 -0.09(-1.30%)
Aug 03, 2015 7.120 7.213 6.891 7.106 17,690 -0.04(-0.60%)
Jul 31, 2015 7.006 7.213 7.006 7.148 34,961 +0.19(+2.77%)
Jul 30, 2015 6.821 7.020 6.821 6.956 24,854 +0.11(+1.56%)
Jul 29, 2015 6.806 6.977 6.642 6.849 44,377 +0.06(+0.84%)
Jul 28, 2015 6.935 6.970 6.772 6.792 84,019 -0.16(-2.26%)
Jul 27, 2015 7.134 7.134 6.856 6.949 47,418 -0.19(-2.60%)
Jul 24, 2015 7.312 7.462 7.099 7.134 93,831 -0.23(-3.10%)
Jul 23, 2015 7.612 7.647 7.369 7.362 54,189 -0.30(-3.91%)
Jul 22, 2015 7.683 7.726 7.626 7.662 11,644 -0.04(-0.46%)
Jul 21, 2015 7.683 7.740 7.669 7.697 27,938 -0.02(-0.28%)
Jul 20, 2015 7.733 7.733 7.669 7.718 13,653 -0.01(-0.09%)
Jul 17, 2015 7.633 7.754 7.633 7.726 12,724 +0.09(+1.21%)
Jul 16, 2015 7.612 7.647 7.598 7.633 15,121 +0.02(+0.28%)
Jul 15, 2015 7.633 7.655 7.598 7.612 8,908 -0.03(-0.37%)
Jul 14, 2015 7.768 7.768 7.584 7.640 25,407 -0.16(-2.00%)
Jul 13, 2015 7.804 7.882 7.697 7.797 20,988 -0.01(-0.09%)
Jul 10, 2015 7.733 7.839 7.733 7.804 8,751 +0.10(+1.29%)
Jul 09, 2015 7.484 7.726 7.477 7.704 25,191 +0.26(+3.43%)
Jul 08, 2015 7.491 7.491 7.363 7.449 40,219 -0.05(-0.66%)
Jul 07, 2015 7.527 7.527 7.442 7.498 35,430 -0.03(-0.38%)
Jul 06, 2015 7.427 7.527 7.349 7.527 29,782 +0.10(+1.34%)
Jul 02, 2015 7.314 7.427 7.427 7.427 35,066 +0.09(+1.26%)
Jul 01, 2015 7.343 7.392 7.285 7.335 73,969 -0.01(-0.10%)
Jun 30, 2015 7.399 7.399 7.285 7.342 71,206 +0.02(+0.29%)
Jun 29, 2015 7.498 7.498 7.278 7.321 63,614 -0.19(-2.55%)
Jun 26, 2015 7.477 7.513 7.456 7.513 31,519 +0.06(+0.76%)
Jun 25, 2015 7.633 7.633 7.434 7.456 50,413 -0.18(-2.42%)
Jun 24, 2015 7.640 7.683 7.640 7.640 28,523 -0.03(-0.37%)
Jun 23, 2015 7.761 7.789 7.669 7.669 21,244 -0.11(-1.46%)
Jun 22, 2015 7.662 7.828 7.662 7.782 28,132 +0.08(+1.01%)
Jun 19, 2015 7.726 7.747 7.640 7.704 76,817 -0.04(-0.46%)
Jun 18, 2015 7.789 7.896 7.697 7.740 22,808 -0.04(-0.55%)
Jun 17, 2015 7.832 7.910 7.782 7.782 68,912 -0.01(-0.09%)
Jun 16, 2015 7.910 7.910 7.767 7.789 44,037 -0.06(-0.72%)
Jun 15, 2015 7.782 7.903 7.768 7.846 31,581 +0.06(+0.73%)
Jun 12, 2015 7.789 7.811 7.733 7.789 124,740 +0.00(+0.00%)
Jun 11, 2015 7.832 7.851 7.747 7.789 71,607 +0.00(+0.00%)
Jun 10, 2015 7.938 7.945 7.782 7.789 29,042 -0.20(-2.48%)
Jun 09, 2015 7.917 7.995 7.917 7.988 23,198 +0.08(+1.03%)
Jun 08, 2015 7.917 8.009 7.906 7.906 19,197 -0.07(-0.93%)
Jun 05, 2015 7.917 7.981 7.641 7.981 137,725 +0.06(+0.80%)
Jun 04, 2015 7.853 7.917 7.789 7.917 19,358 +0.04(+0.54%)
Jun 03, 2015 7.797 7.881 7.782 7.874 81,446 +0.09(+1.18%)
Jun 02, 2015 7.889 7.889 7.782 7.782 28,384 -0.08(-0.99%)
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.