Gladstone Land Corp (NQ: LAND )

14.54 -0.02 (-0.14%)
Streaming Delayed Price Updated: 3:14 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 8.525 8.525 8.525 0 +0.11(+1.26%)
Dec 29, 2016 8.335 8.494 8.245 8.418 21,427 +0.02(+0.27%)
Dec 28, 2016 8.267 8.403 8.267 8.396 19,109 +0.11(+1.37%)
Dec 27, 2016 8.267 8.441 8.191 8.282 48,261 -0.02(-0.18%)
Dec 23, 2016 8.297 8.297 8.297 0 -0.09(-1.08%)
Dec 22, 2016 8.252 8.396 8.252 8.388 19,891 +0.11(+1.37%)
Dec 21, 2016 8.206 8.449 8.206 8.274 17,676 +0.03(+0.37%)
Dec 20, 2016 8.328 8.335 8.206 8.244 20,028 -0.13(-1.54%)
Dec 19, 2016 8.214 8.390 8.214 8.373 18,580 +0.17(+2.03%)
Dec 16, 2016 8.062 8.434 7.850 8.206 111,189 +0.25(+3.18%)
Dec 15, 2016 8.142 8.147 7.940 7.954 43,613 -0.20(-2.41%)
Dec 14, 2016 8.173 8.210 8.120 8.150 17,824 -0.02(-0.19%)
Dec 13, 2016 8.233 8.256 8.150 8.165 35,776 -0.07(-0.83%)
Dec 12, 2016 8.301 8.324 8.150 8.233 33,933 -0.06(-0.73%)
Dec 09, 2016 8.218 8.316 8.218 8.293 28,286 +0.06(+0.73%)
Dec 08, 2016 8.233 8.376 8.188 8.233 24,356 +0.03(+0.37%)
Dec 07, 2016 8.120 8.275 8.120 8.203 25,508 +0.02(+0.28%)
Dec 06, 2016 8.120 8.218 8.014 8.180 22,831 +0.07(+0.84%)
Dec 05, 2016 8.120 8.241 7.969 8.112 48,432 +0.02(+0.19%)
Dec 02, 2016 8.120 8.120 8.067 8.097 48,674 -0.05(-0.56%)
Dec 01, 2016 8.210 8.233 8.127 8.142 18,455 -0.10(-1.19%)
Nov 30, 2016 8.361 8.361 8.127 8.241 42,150 -0.10(-1.18%)
Nov 29, 2016 8.331 8.392 8.331 8.339 24,866 -0.05(-0.54%)
Nov 28, 2016 8.384 8.433 8.346 8.384 47,173 -0.03(-0.36%)
Nov 25, 2016 8.376 8.611 8.369 8.414 74,383 +0.05(+0.63%)
Nov 23, 2016 8.361 8.361 8.361 0 -0.01(-0.09%)
Nov 22, 2016 8.324 8.381 8.166 8.369 29,799 +0.11(+1.37%)
Nov 21, 2016 8.346 8.452 8.202 8.256 11,632 -0.07(-0.82%)
Nov 18, 2016 8.309 8.460 8.225 8.324 60,641 -0.02(-0.18%)
Nov 17, 2016 8.233 8.354 8.211 8.339 35,832 +0.08(+1.01%)
Nov 16, 2016 8.037 8.262 7.976 8.256 25,411 +0.21(+2.63%)
Nov 15, 2016 8.006 8.188 7.923 8.044 47,777 +0.07(+0.88%)
Nov 14, 2016 7.786 8.012 7.779 7.974 23,433 +0.17(+2.22%)
Nov 11, 2016 7.786 7.861 7.771 7.801 18,670 +0.02(+0.19%)
Nov 10, 2016 7.696 7.854 7.643 7.786 11,359 +0.13(+1.67%)
Nov 09, 2016 7.372 7.545 7.305 7.658 30,516 +0.30(+4.09%)
Nov 08, 2016 7.650 7.650 7.297 7.357 59,273 -0.26(-3.46%)
Nov 07, 2016 7.643 7.906 7.583 7.620 48,135 -0.02(-0.20%)
Nov 04, 2016 7.718 7.718 7.635 7.635 36,131 -0.09(-1.17%)
Nov 03, 2016 7.703 7.802 7.696 7.726 19,162 -0.02(-0.29%)
Nov 02, 2016 7.793 7.891 7.718 7.748 20,302 +0.00(+0.00%)
Nov 01, 2016 7.838 8.010 7.711 7.748 28,114 -0.14(-1.72%)
Oct 31, 2016 7.823 7.884 7.716 7.884 11,517 +0.11(+1.45%)
Oct 28, 2016 7.899 7.899 7.703 7.771 13,734 +0.06(+0.78%)
Oct 27, 2016 7.899 7.914 7.696 7.711 15,513 -0.17(-2.19%)
Oct 26, 2016 8.019 8.021 7.825 7.884 20,049 -0.14(-1.78%)
Oct 25, 2016 7.989 8.034 7.966 8.027 23,429 -0.00(-0.05%)
Oct 24, 2016 8.154 8.186 8.004 8.030 25,272 -0.18(-2.24%)
Oct 21, 2016 8.117 8.215 8.079 8.215 22,974 +0.11(+1.39%)
Oct 20, 2016 8.087 8.124 8.064 8.102 33,073 +0.07(+0.84%)
Oct 19, 2016 7.996 8.049 7.891 8.034 17,721 +0.06(+0.78%)
Oct 18, 2016 7.814 8.047 7.766 7.972 43,516 +0.21(+2.70%)
Oct 17, 2016 7.642 7.784 7.616 7.762 29,578 +0.08(+1.07%)
Oct 14, 2016 7.799 7.807 7.635 7.679 22,320 -0.11(-1.44%)
Oct 13, 2016 7.784 7.822 7.739 7.792 13,572 +0.01(+0.10%)
Oct 12, 2016 7.799 7.912 7.694 7.784 26,976 +0.04(+0.58%)
Oct 11, 2016 7.762 7.788 7.657 7.739 38,373 -0.06(-0.77%)
Oct 10, 2016 7.582 7.859 7.582 7.799 40,215 +0.22(+2.87%)
Oct 07, 2016 7.582 7.702 7.515 7.582 23,140 -0.01(-0.10%)
Oct 06, 2016 7.402 7.627 7.125 7.590 113,173 +0.19(+2.53%)
Oct 05, 2016 7.492 7.631 7.380 7.402 50,631 -0.09(-1.20%)
Oct 04, 2016 7.739 7.792 7.470 7.492 93,596 -0.26(-3.38%)
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.