Gladstone Land Corp (NQ: LAND )

14.32 -0.11 (-0.76%)
Streaming Delayed Price Updated: 1:52 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 8.524 8.524 8.524 0 +0.11(+1.26%)
Dec 29, 2016 8.334 8.493 8.244 8.418 21,429 +0.02(+0.27%)
Dec 28, 2016 8.266 8.402 8.266 8.395 19,111 +0.11(+1.37%)
Dec 27, 2016 8.266 8.440 8.190 8.281 48,266 -0.02(-0.18%)
Dec 23, 2016 8.296 8.296 8.296 0 -0.09(-1.08%)
Dec 22, 2016 8.251 8.395 8.251 8.387 19,893 +0.11(+1.37%)
Dec 21, 2016 8.205 8.448 8.205 8.273 17,678 +0.03(+0.37%)
Dec 20, 2016 8.327 8.334 8.205 8.243 20,030 -0.13(-1.54%)
Dec 19, 2016 8.213 8.389 8.213 8.372 18,582 +0.17(+2.03%)
Dec 16, 2016 8.061 8.433 7.849 8.205 111,201 +0.25(+3.18%)
Dec 15, 2016 8.141 8.146 7.939 7.953 43,617 -0.20(-2.41%)
Dec 14, 2016 8.172 8.209 8.119 8.149 17,826 -0.02(-0.19%)
Dec 13, 2016 8.232 8.255 8.149 8.164 35,780 -0.07(-0.83%)
Dec 12, 2016 8.300 8.323 8.149 8.232 33,937 -0.06(-0.73%)
Dec 09, 2016 8.217 8.315 8.217 8.293 28,289 +0.06(+0.73%)
Dec 08, 2016 8.232 8.376 8.187 8.232 24,359 +0.03(+0.37%)
Dec 07, 2016 8.119 8.274 8.119 8.202 25,511 +0.02(+0.28%)
Dec 06, 2016 8.119 8.217 8.013 8.179 22,833 +0.07(+0.84%)
Dec 05, 2016 8.119 8.240 7.968 8.111 48,437 +0.02(+0.19%)
Dec 02, 2016 8.119 8.119 8.066 8.096 48,679 -0.05(-0.56%)
Dec 01, 2016 8.209 8.232 8.126 8.141 18,457 -0.10(-1.19%)
Nov 30, 2016 8.361 8.361 8.126 8.240 42,154 -0.10(-1.18%)
Nov 29, 2016 8.330 8.391 8.330 8.338 24,868 -0.05(-0.54%)
Nov 28, 2016 8.383 8.432 8.345 8.383 47,178 -0.03(-0.36%)
Nov 25, 2016 8.376 8.610 8.368 8.413 74,390 +0.05(+0.63%)
Nov 23, 2016 8.361 8.361 8.361 0 -0.01(-0.09%)
Nov 22, 2016 8.323 8.381 8.165 8.368 29,802 +0.11(+1.37%)
Nov 21, 2016 8.345 8.451 8.202 8.255 11,633 -0.07(-0.82%)
Nov 18, 2016 8.308 8.459 8.225 8.323 60,648 -0.02(-0.18%)
Nov 17, 2016 8.232 8.353 8.210 8.338 35,836 +0.08(+1.01%)
Nov 16, 2016 8.036 8.262 7.975 8.255 25,414 +0.21(+2.63%)
Nov 15, 2016 8.006 8.187 7.922 8.043 47,782 +0.07(+0.88%)
Nov 14, 2016 7.785 8.011 7.779 7.973 23,436 +0.17(+2.22%)
Nov 11, 2016 7.785 7.860 7.770 7.800 18,672 +0.02(+0.19%)
Nov 10, 2016 7.695 7.853 7.642 7.785 11,360 +0.13(+1.67%)
Nov 09, 2016 7.371 7.544 7.304 7.657 30,519 +0.30(+4.09%)
Nov 08, 2016 7.650 7.650 7.296 7.356 59,280 -0.26(-3.46%)
Nov 07, 2016 7.642 7.905 7.582 7.620 48,140 -0.02(-0.20%)
Nov 04, 2016 7.717 7.717 7.635 7.635 36,135 -0.09(-1.17%)
Nov 03, 2016 7.702 7.801 7.695 7.725 19,164 -0.02(-0.29%)
Nov 02, 2016 7.793 7.890 7.717 7.747 20,305 +0.00(+0.00%)
Nov 01, 2016 7.838 8.010 7.710 7.747 28,117 -0.14(-1.72%)
Oct 31, 2016 7.823 7.883 7.715 7.883 11,518 +0.11(+1.45%)
Oct 28, 2016 7.898 7.898 7.702 7.770 13,736 +0.06(+0.78%)
Oct 27, 2016 7.898 7.913 7.695 7.710 15,514 -0.17(-2.19%)
Oct 26, 2016 8.018 8.020 7.824 7.883 20,051 -0.14(-1.78%)
Oct 25, 2016 7.988 8.033 7.966 8.026 23,432 -0.00(-0.05%)
Oct 24, 2016 8.154 8.185 8.003 8.029 25,274 -0.18(-2.24%)
Oct 21, 2016 8.116 8.214 8.078 8.214 22,977 +0.11(+1.39%)
Oct 20, 2016 8.086 8.123 8.063 8.101 33,077 +0.07(+0.84%)
Oct 19, 2016 7.996 8.048 7.890 8.033 17,723 +0.06(+0.78%)
Oct 18, 2016 7.813 8.046 7.765 7.971 43,520 +0.21(+2.70%)
Oct 17, 2016 7.641 7.784 7.615 7.761 29,582 +0.08(+1.07%)
Oct 14, 2016 7.798 7.806 7.634 7.679 22,323 -0.11(-1.44%)
Oct 13, 2016 7.784 7.821 7.739 7.791 13,574 +0.01(+0.10%)
Oct 12, 2016 7.798 7.911 7.694 7.784 26,979 +0.04(+0.58%)
Oct 11, 2016 7.761 7.787 7.656 7.739 38,377 -0.06(-0.77%)
Oct 10, 2016 7.581 7.858 7.581 7.798 40,219 +0.22(+2.87%)
Oct 07, 2016 7.581 7.701 7.514 7.581 23,142 -0.01(-0.10%)
Oct 06, 2016 7.401 7.626 7.124 7.589 113,185 +0.19(+2.53%)
Oct 05, 2016 7.491 7.630 7.379 7.401 50,637 -0.09(-1.20%)
Oct 04, 2016 7.739 7.791 7.469 7.491 93,606 -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.