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 (%)
Apr 29, 2016 7.721 7.801 7.618 7.626 26,707 -0.09(-1.14%)
Apr 28, 2016 7.743 7.802 7.714 7.714 46,369 -0.06(-0.76%)
Apr 27, 2016 7.633 7.780 7.596 7.773 126,691 +0.15(+2.03%)
Apr 26, 2016 7.552 7.633 7.530 7.618 48,209 +0.06(+0.78%)
Apr 25, 2016 7.574 7.574 7.405 7.560 34,418 -0.01(-0.19%)
Apr 22, 2016 7.567 7.596 7.515 7.574 21,665 +0.03(+0.39%)
Apr 21, 2016 7.582 7.618 7.449 7.545 55,335 +0.03(+0.39%)
Apr 20, 2016 7.574 7.618 7.479 7.515 47,544 -0.06(-0.77%)
Apr 19, 2016 7.581 7.588 7.522 7.574 54,469 +0.02(+0.29%)
Apr 18, 2016 7.427 7.588 7.427 7.552 36,951 +0.21(+2.79%)
Apr 15, 2016 7.427 7.530 7.346 7.346 62,107 -0.05(-0.69%)
Apr 14, 2016 7.361 7.442 7.259 7.398 29,921 +0.03(+0.40%)
Apr 13, 2016 7.427 7.427 7.303 7.368 28,131 +0.02(+0.30%)
Apr 12, 2016 7.278 7.390 7.278 7.346 33,681 -0.04(-0.50%)
Apr 11, 2016 7.317 7.398 7.251 7.383 33,477 +0.07(+0.90%)
Apr 08, 2016 7.405 7.431 7.207 7.317 57,712 +0.01(+0.10%)
Apr 07, 2016 7.163 7.324 7.040 7.310 24,331 +0.18(+2.46%)
Apr 06, 2016 7.083 7.222 7.046 7.134 60,562 +0.02(+0.31%)
Apr 05, 2016 7.215 7.215 7.083 7.112 25,432 -0.11(-1.52%)
Apr 04, 2016 7.332 7.332 7.185 7.222 13,162 -0.05(-0.71%)
Apr 01, 2016 7.420 7.420 7.229 7.273 22,891 -0.10(-1.39%)
Mar 31, 2016 7.215 7.442 7.163 7.376 78,183 +0.21(+2.86%)
Mar 30, 2016 7.288 7.288 7.134 7.171 35,674 -0.07(-1.01%)
Mar 29, 2016 7.141 7.299 7.068 7.244 54,888 +0.15(+2.06%)
Mar 28, 2016 7.200 7.251 6.984 7.097 62,745 -0.10(-1.32%)
Mar 24, 2016 7.171 7.193 7.193 7.193 51,197 +0.04(+0.61%)
Mar 23, 2016 7.259 7.325 7.105 7.149 65,484 -0.13(-1.81%)
Mar 22, 2016 7.054 7.317 7.032 7.281 103,795 +0.19(+2.69%)
Mar 21, 2016 6.944 7.090 6.944 7.090 83,814 +0.15(+2.22%)
Mar 18, 2016 6.900 6.944 6.826 6.936 99,979 +0.04(+0.64%)
Mar 17, 2016 6.761 6.900 6.709 6.892 76,417 +0.15(+2.28%)
Mar 16, 2016 6.564 6.739 6.564 6.739 127,212 +0.17(+2.55%)
Mar 15, 2016 6.556 6.593 6.527 6.571 70,780 -0.01(-0.11%)
Mar 14, 2016 6.512 6.593 6.491 6.578 61,513 +0.07(+1.01%)
Mar 11, 2016 6.520 6.564 6.418 6.512 139,518 +0.08(+1.25%)
Mar 10, 2016 6.432 6.483 6.333 6.432 79,197 +0.01(+0.11%)
Mar 09, 2016 6.410 6.483 6.316 6.425 83,648 +0.07(+1.15%)
Mar 08, 2016 6.330 6.381 6.308 6.352 38,587 +0.01(+0.23%)
Mar 07, 2016 6.272 6.345 6.272 6.337 37,805 +0.06(+0.93%)
Mar 04, 2016 6.333 6.345 6.272 6.279 42,842 -0.03(-0.46%)
Mar 03, 2016 6.272 6.410 6.206 6.308 84,454 +0.03(+0.46%)
Mar 02, 2016 6.221 6.286 6.213 6.279 52,636 +0.01(+0.12%)
Mar 01, 2016 6.199 6.272 6.104 6.272 57,002 +0.07(+1.18%)
Feb 29, 2016 6.162 6.199 6.061 6.199 16,602 +0.09(+1.55%)
Feb 26, 2016 6.184 6.199 6.086 6.104 49,637 -0.09(-1.41%)
Feb 25, 2016 6.155 6.192 6.038 6.192 90,624 +0.01(+0.12%)
Feb 24, 2016 6.017 6.184 5.936 6.184 83,073 +0.18(+2.91%)
Feb 23, 2016 6.126 6.126 5.900 6.009 26,047 -0.11(-1.79%)
Feb 22, 2016 6.090 6.126 6.027 6.119 34,756 +0.04(+0.72%)
Feb 19, 2016 5.871 6.126 5.871 6.075 62,913 +0.20(+3.48%)
Feb 18, 2016 5.708 5.907 5.696 5.871 8,951 +0.12(+2.16%)
Feb 17, 2016 5.725 5.820 5.729 5.747 14,393 +0.02(+0.32%)
Feb 16, 2016 5.725 5.754 5.672 5.729 11,703 +0.08(+1.35%)
Feb 12, 2016 5.587 5.652 5.652 5.652 15,023 +0.05(+0.91%)
Feb 11, 2016 5.521 5.601 5.442 5.601 23,636 +0.04(+0.65%)
Feb 10, 2016 5.601 5.695 5.550 5.565 34,571 -0.12(-2.04%)
Feb 09, 2016 5.935 5.942 5.645 5.681 28,668 -0.09(-1.63%)
Feb 08, 2016 5.935 5.957 5.685 5.775 39,734 -0.17(-2.81%)
Feb 05, 2016 5.935 6.015 5.819 5.942 39,598 +0.02(+0.37%)
Feb 04, 2016 5.804 5.993 5.804 5.920 21,902 +0.13(+2.26%)
Feb 03, 2016 5.623 5.826 5.601 5.790 51,446 +0.17(+3.10%)
Feb 02, 2016 5.630 5.717 5.514 5.616 37,554 -0.01(-0.13%)
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.