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 (%)
Mar 31, 2017 8.578 8.578 8.455 8.509 71,510 +0.03(+0.36%)
Mar 30, 2017 8.448 8.494 8.440 8.478 39,773 -0.01(-0.09%)
Mar 29, 2017 8.371 8.497 8.371 8.486 64,758 +0.11(+1.37%)
Mar 28, 2017 8.440 8.463 8.363 8.371 84,073 -0.08(-0.91%)
Mar 27, 2017 8.555 8.555 8.371 8.448 33,498 -0.08(-0.90%)
Mar 24, 2017 8.632 8.632 8.509 8.524 31,266 -0.11(-1.24%)
Mar 23, 2017 8.386 8.670 8.386 8.632 49,444 +0.23(+2.74%)
Mar 22, 2017 8.509 8.509 8.300 8.402 128,781 -0.11(-1.35%)
Mar 21, 2017 8.632 8.643 8.440 8.517 54,306 -0.07(-0.80%)
Mar 20, 2017 8.670 8.670 8.547 8.586 49,403 -0.05(-0.59%)
Mar 17, 2017 8.515 8.675 8.515 8.637 277,204 +0.12(+1.43%)
Mar 16, 2017 8.400 8.538 8.400 8.515 112,676 +0.08(+0.91%)
Mar 15, 2017 8.438 8.515 8.408 8.438 131,827 +0.04(+0.45%)
Mar 14, 2017 8.438 8.469 8.385 8.400 115,921 -0.01(-0.09%)
Mar 13, 2017 8.461 8.538 8.362 8.408 232,148 +0.01(+0.09%)
Mar 10, 2017 8.438 8.529 8.400 8.400 139,163 -0.02(-0.27%)
Mar 09, 2017 8.400 8.499 8.400 8.423 148,776 +0.02(+0.27%)
Mar 08, 2017 8.576 8.584 8.362 8.400 719,675 -0.57(-6.38%)
Mar 07, 2017 9.011 9.118 8.950 8.973 53,376 -0.13(-1.43%)
Mar 06, 2017 9.248 9.261 9.042 9.103 107,565 -0.24(-2.53%)
Mar 03, 2017 9.676 9.698 9.240 9.340 41,097 -0.27(-2.78%)
Mar 02, 2017 9.760 9.813 9.607 9.607 32,281 -0.14(-1.41%)
Mar 01, 2017 9.821 9.821 9.584 9.744 84,014 -0.03(-0.31%)
Feb 28, 2017 9.706 9.844 9.646 9.775 125,014 +0.11(+1.19%)
Feb 27, 2017 9.698 9.821 9.592 9.660 95,029 -0.12(-1.25%)
Feb 24, 2017 9.775 9.836 9.600 9.782 52,338 +0.11(+1.18%)
Feb 23, 2017 9.798 9.798 9.637 9.668 60,013 -0.07(-0.71%)
Feb 22, 2017 9.599 9.737 9.546 9.737 38,398 +0.20(+2.08%)
Feb 21, 2017 9.294 9.637 9.210 9.538 63,803 +0.18(+1.96%)
Feb 17, 2017 9.355 9.355 9.355 0 -0.18(-1.92%)
Feb 16, 2017 9.317 9.561 9.285 9.538 24,974 +0.21(+2.21%)
Feb 15, 2017 9.676 9.691 9.317 9.332 55,756 -0.34(-3.55%)
Feb 14, 2017 9.676 9.701 9.592 9.676 37,842 +0.06(+0.58%)
Feb 13, 2017 9.567 9.795 9.475 9.620 54,488 +0.10(+1.04%)
Feb 10, 2017 9.490 9.567 9.391 9.521 30,077 -0.03(-0.32%)
Feb 09, 2017 9.361 9.681 9.239 9.551 54,821 +0.24(+2.62%)
Feb 08, 2017 9.331 9.334 9.224 9.308 9,578 -0.02(-0.20%)
Feb 07, 2017 9.277 9.376 9.211 9.327 22,514 +0.06(+0.62%)
Feb 06, 2017 9.300 9.376 9.178 9.270 33,304 -0.03(-0.33%)
Feb 03, 2017 9.346 9.391 9.262 9.300 32,333 -0.01(-0.08%)
Feb 02, 2017 9.346 9.346 9.262 9.308 49,601 -0.02(-0.24%)
Feb 01, 2017 9.209 9.346 9.195 9.331 51,021 +0.15(+1.66%)
Jan 31, 2017 9.095 9.194 9.076 9.178 14,619 +0.09(+1.01%)
Jan 30, 2017 9.011 9.140 8.980 9.087 23,915 -0.01(-0.08%)
Jan 27, 2017 9.186 9.209 8.996 9.095 45,137 -0.06(-0.66%)
Jan 26, 2017 9.140 9.201 9.133 9.156 19,696 +0.05(+0.50%)
Jan 25, 2017 9.133 9.194 9.102 9.110 15,751 +0.02(+0.17%)
Jan 24, 2017 9.110 9.156 9.021 9.095 32,471 -0.02(-0.25%)
Jan 23, 2017 9.148 9.200 9.003 9.117 34,939 +0.00(+0.00%)
Jan 20, 2017 9.110 9.194 9.089 9.117 17,864 +0.00(+0.00%)
Jan 19, 2017 9.140 9.156 9.074 9.117 28,978 -0.04(-0.42%)
Jan 18, 2017 9.201 9.201 9.041 9.156 37,943 +0.04(+0.44%)
Jan 17, 2017 8.994 9.153 8.933 9.115 90,008 +0.09(+1.01%)
Jan 13, 2017 9.024 9.024 9.024 0 +0.27(+3.03%)
Jan 12, 2017 8.675 8.766 8.516 8.759 44,726 +0.09(+1.05%)
Jan 11, 2017 8.431 8.721 8.387 8.668 48,812 +0.21(+2.51%)
Jan 10, 2017 8.463 8.471 8.327 8.455 25,020 -0.01(-0.09%)
Jan 09, 2017 8.531 8.531 8.319 8.463 25,843 -0.09(-1.06%)
Jan 06, 2017 8.372 8.562 8.228 8.554 43,017 +0.17(+1.99%)
Jan 05, 2017 8.569 8.607 8.345 8.387 15,959 -0.17(-2.04%)
Jan 04, 2017 8.463 8.622 8.463 8.562 22,867 +0.03(+0.36%)
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.