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 (%)
Jun 30, 2016 8.077 8.225 8.018 8.196 61,566 +0.14(+1.75%)
Jun 29, 2016 8.018 8.077 7.870 8.055 37,065 +0.12(+1.49%)
Jun 28, 2016 7.781 7.951 7.714 7.936 20,030 +0.16(+2.10%)
Jun 27, 2016 7.951 7.951 7.684 7.773 34,514 -0.16(-2.05%)
Jun 24, 2016 7.766 7.973 7.499 7.936 70,783 +0.14(+1.81%)
Jun 23, 2016 7.699 7.825 7.648 7.796 25,648 +0.10(+1.25%)
Jun 22, 2016 7.670 7.744 7.603 7.699 18,760 +0.10(+1.27%)
Jun 21, 2016 7.684 7.766 7.558 7.603 14,921 -0.10(-1.25%)
Jun 20, 2016 7.610 7.751 7.479 7.699 20,520 +0.13(+1.66%)
Jun 17, 2016 7.618 7.699 7.544 7.573 24,698 -0.08(-1.06%)
Jun 16, 2016 7.633 7.662 7.462 7.655 27,587 +0.04(+0.49%)
Jun 15, 2016 7.640 7.662 7.573 7.618 21,096 +0.01(+0.11%)
Jun 14, 2016 7.719 7.728 7.595 7.610 20,348 -0.12(-1.53%)
Jun 13, 2016 7.979 8.075 7.720 7.728 33,438 -0.27(-3.41%)
Jun 10, 2016 7.757 8.052 7.757 8.001 86,507 +0.13(+1.69%)
Jun 09, 2016 7.875 7.927 7.824 7.868 17,758 -0.03(-0.37%)
Jun 08, 2016 7.838 7.927 7.801 7.897 22,910 +0.13(+1.71%)
Jun 07, 2016 7.779 7.949 7.720 7.765 27,903 -0.01(-0.19%)
Jun 06, 2016 7.624 7.927 7.624 7.779 70,693 +0.13(+1.64%)
Jun 03, 2016 7.514 7.654 7.514 7.654 36,852 +0.15(+2.07%)
Jun 02, 2016 7.565 7.595 7.425 7.499 34,583 -0.04(-0.49%)
Jun 01, 2016 7.565 7.624 7.506 7.536 18,084 -0.01(-0.20%)
May 31, 2016 7.536 7.632 7.521 7.551 13,743 +0.07(+0.99%)
May 27, 2016 7.548 7.477 7.477 7.477 20,052 +0.01(+0.20%)
May 26, 2016 7.388 7.521 7.388 7.462 15,300 +0.06(+0.80%)
May 25, 2016 7.551 7.639 7.359 7.403 48,763 -0.15(-1.95%)
May 24, 2016 7.536 7.624 7.514 7.551 31,029 -0.01(-0.10%)
May 23, 2016 7.551 7.558 7.491 7.558 13,254 +0.00(+0.00%)
May 20, 2016 7.506 7.565 7.425 7.558 36,419 +0.10(+1.39%)
May 19, 2016 7.779 7.779 7.344 7.455 87,210 -0.27(-3.44%)
May 18, 2016 7.942 7.986 7.720 7.720 31,962 -0.24(-2.97%)
May 17, 2016 8.038 8.067 7.934 7.956 44,882 -0.04(-0.45%)
May 16, 2016 7.934 8.037 7.890 7.993 72,238 +0.14(+1.78%)
May 13, 2016 7.831 7.948 7.794 7.853 76,188 +0.01(+0.19%)
May 12, 2016 7.794 7.930 7.743 7.838 87,202 +0.07(+0.95%)
May 11, 2016 7.787 7.801 7.721 7.765 30,353 +0.01(+0.09%)
May 10, 2016 7.801 7.801 7.728 7.757 25,380 -0.04(-0.57%)
May 09, 2016 7.794 7.801 7.765 7.801 77,846 +0.00(+0.00%)
May 06, 2016 7.537 7.801 7.500 7.801 50,171 +0.24(+3.11%)
May 05, 2016 7.375 7.573 7.279 7.566 51,119 +0.21(+2.90%)
May 04, 2016 7.559 7.610 7.243 7.353 72,890 -0.16(-2.15%)
May 03, 2016 7.721 7.721 7.478 7.515 34,504 -0.12(-1.54%)
May 02, 2016 7.654 7.725 7.515 7.632 30,730 +0.01(+0.10%)
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%)
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.