Gladstone Land Corp (NQ: LAND )

14.43 -0.13 (-0.89%)
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 7.800 7.618 7.625 26,710 -0.09(-1.14%)
Apr 28, 2016 7.743 7.801 7.713 7.713 46,374 -0.06(-0.76%)
Apr 27, 2016 7.632 7.779 7.596 7.772 126,705 +0.15(+2.03%)
Apr 26, 2016 7.551 7.632 7.529 7.618 48,214 +0.06(+0.78%)
Apr 25, 2016 7.573 7.573 7.404 7.559 34,421 -0.01(-0.19%)
Apr 22, 2016 7.566 7.596 7.515 7.573 21,667 +0.03(+0.39%)
Apr 21, 2016 7.581 7.618 7.448 7.544 55,341 +0.03(+0.39%)
Apr 20, 2016 7.573 7.618 7.478 7.515 47,549 -0.06(-0.77%)
Apr 19, 2016 7.580 7.587 7.521 7.573 54,474 +0.02(+0.29%)
Apr 18, 2016 7.426 7.587 7.426 7.551 36,955 +0.21(+2.79%)
Apr 15, 2016 7.426 7.529 7.346 7.346 62,114 -0.05(-0.69%)
Apr 14, 2016 7.360 7.441 7.258 7.397 29,924 +0.03(+0.40%)
Apr 13, 2016 7.426 7.426 7.302 7.368 28,134 +0.02(+0.30%)
Apr 12, 2016 7.277 7.390 7.277 7.346 33,684 -0.04(-0.50%)
Apr 11, 2016 7.316 7.397 7.251 7.382 33,481 +0.07(+0.90%)
Apr 08, 2016 7.404 7.431 7.207 7.316 57,719 +0.01(+0.10%)
Apr 07, 2016 7.163 7.323 7.039 7.309 24,334 +0.18(+2.46%)
Apr 06, 2016 7.082 7.221 7.045 7.133 60,568 +0.02(+0.31%)
Apr 05, 2016 7.214 7.214 7.082 7.111 25,435 -0.11(-1.52%)
Apr 04, 2016 7.331 7.331 7.185 7.221 13,164 -0.05(-0.70%)
Apr 01, 2016 7.419 7.419 7.229 7.272 22,894 -0.10(-1.39%)
Mar 31, 2016 7.214 7.441 7.163 7.375 78,192 +0.21(+2.86%)
Mar 30, 2016 7.287 7.287 7.133 7.170 35,678 -0.07(-1.01%)
Mar 29, 2016 7.141 7.299 7.067 7.243 54,893 +0.15(+2.06%)
Mar 28, 2016 7.199 7.251 6.983 7.097 62,751 -0.10(-1.32%)
Mar 24, 2016 7.170 7.192 7.192 7.192 51,203 +0.04(+0.61%)
Mar 23, 2016 7.258 7.324 7.104 7.148 65,491 -0.13(-1.81%)
Mar 22, 2016 7.053 7.316 7.031 7.280 103,806 +0.19(+2.69%)
Mar 21, 2016 6.943 7.089 6.943 7.089 83,823 +0.15(+2.22%)
Mar 18, 2016 6.899 6.943 6.826 6.936 99,989 +0.04(+0.64%)
Mar 17, 2016 6.760 6.899 6.709 6.892 76,425 +0.15(+2.28%)
Mar 16, 2016 6.563 6.738 6.563 6.738 127,226 +0.17(+2.55%)
Mar 15, 2016 6.556 6.592 6.526 6.570 70,788 -0.01(-0.11%)
Mar 14, 2016 6.512 6.592 6.490 6.577 61,520 +0.07(+1.01%)
Mar 11, 2016 6.519 6.563 6.417 6.512 139,532 +0.08(+1.25%)
Mar 10, 2016 6.432 6.483 6.332 6.432 79,205 +0.01(+0.11%)
Mar 09, 2016 6.410 6.483 6.315 6.424 83,656 +0.07(+1.15%)
Mar 08, 2016 6.330 6.381 6.308 6.351 38,591 +0.01(+0.23%)
Mar 07, 2016 6.271 6.344 6.271 6.337 37,809 +0.06(+0.93%)
Mar 04, 2016 6.332 6.344 6.271 6.278 42,846 -0.03(-0.46%)
Mar 03, 2016 6.271 6.410 6.206 6.308 84,463 +0.03(+0.46%)
Mar 02, 2016 6.220 6.286 6.213 6.278 52,642 +0.01(+0.12%)
Mar 01, 2016 6.198 6.271 6.104 6.271 57,008 +0.07(+1.18%)
Feb 29, 2016 6.162 6.198 6.061 6.198 16,604 +0.09(+1.55%)
Feb 26, 2016 6.184 6.198 6.085 6.103 49,643 -0.09(-1.41%)
Feb 25, 2016 6.154 6.191 6.038 6.191 90,634 +0.01(+0.12%)
Feb 24, 2016 6.016 6.184 5.936 6.184 83,082 +0.18(+2.91%)
Feb 23, 2016 6.125 6.125 5.899 6.009 26,050 -0.11(-1.79%)
Feb 22, 2016 6.089 6.125 6.027 6.118 34,759 +0.04(+0.72%)
Feb 19, 2016 5.870 6.125 5.870 6.074 62,920 +0.20(+3.48%)
Feb 18, 2016 5.708 5.907 5.695 5.870 8,952 +0.12(+2.16%)
Feb 17, 2016 5.724 5.819 5.728 5.746 14,395 +0.02(+0.32%)
Feb 16, 2016 5.724 5.753 5.672 5.728 11,704 +0.08(+1.35%)
Feb 12, 2016 5.586 5.651 5.651 5.651 15,024 +0.05(+0.91%)
Feb 11, 2016 5.521 5.601 5.441 5.601 23,638 +0.04(+0.65%)
Feb 10, 2016 5.601 5.695 5.550 5.564 34,575 -0.12(-2.04%)
Feb 09, 2016 5.934 5.942 5.644 5.680 28,671 -0.09(-1.63%)
Feb 08, 2016 5.934 5.956 5.684 5.775 39,738 -0.17(-2.81%)
Feb 05, 2016 5.934 6.014 5.818 5.942 39,602 +0.02(+0.37%)
Feb 04, 2016 5.804 5.992 5.804 5.920 21,904 +0.13(+2.26%)
Feb 03, 2016 5.622 5.825 5.601 5.789 51,451 +0.17(+3.10%)
Feb 02, 2016 5.630 5.717 5.514 5.615 37,558 -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.