Gladstone Land Corp (NQ: LAND )

13.34 +0.27 (+2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 10.92 11.03 10.92 10.97 74,267 +0.09(+0.80%)
Aug 30, 2017 10.74 10.99 10.72 10.89 85,843 +0.17(+1.62%)
Aug 29, 2017 10.74 10.89 10.51 10.71 76,190 -0.01(-0.07%)
Aug 28, 2017 10.63 10.76 10.51 10.72 54,228 +0.08(+0.74%)
Aug 25, 2017 10.63 10.68 10.62 10.64 68,796 +0.02(+0.15%)
Aug 24, 2017 10.57 10.64 10.49 10.63 48,530 +0.07(+0.67%)
Aug 23, 2017 10.48 10.63 10.44 10.55 94,916 +0.05(+0.45%)
Aug 22, 2017 10.61 10.66 10.45 10.51 46,673 -0.06(-0.52%)
Aug 21, 2017 10.71 10.72 10.42 10.56 90,055 -0.15(-1.40%)
Aug 18, 2017 10.62 10.81 10.45 10.71 133,440 +0.09(+0.89%)
Aug 17, 2017 10.80 10.87 10.60 10.62 98,483 -0.13(-1.22%)
Aug 16, 2017 10.72 10.80 10.65 10.75 100,580 +0.06(+0.59%)
Aug 15, 2017 10.85 10.88 10.61 10.69 121,135 -0.17(-1.52%)
Aug 14, 2017 10.76 10.85 10.62 10.85 213,007 +0.20(+1.92%)
Aug 11, 2017 10.61 10.72 10.38 10.65 183,746 +0.24(+2.26%)
Aug 10, 2017 10.45 10.91 10.21 10.41 215,163 +0.07(+0.68%)
Aug 09, 2017 10.99 10.99 9.970 10.34 296,271 +0.28(+2.81%)
Aug 08, 2017 10.21 10.29 9.939 10.06 314,613 -0.04(-0.39%)
Aug 07, 2017 10.21 11.07 9.845 10.10 673,881 +0.75(+7.98%)
Aug 04, 2017 9.334 9.350 9.232 9.350 52,473 +0.02(+0.17%)
Aug 03, 2017 9.413 9.483 9.334 9.334 32,396 -0.09(-0.92%)
Aug 02, 2017 9.444 9.467 9.381 9.420 16,421 -0.05(-0.50%)
Aug 01, 2017 9.507 9.507 9.367 9.468 124,105 -0.03(-0.33%)
Jul 31, 2017 9.468 9.507 9.358 9.499 43,537 +0.08(+0.83%)
Jul 28, 2017 9.381 9.530 9.358 9.420 30,943 -0.02(-0.17%)
Jul 27, 2017 9.397 9.538 9.310 9.436 63,429 +0.02(+0.17%)
Jul 26, 2017 9.185 9.420 9.185 9.420 85,650 +0.24(+2.65%)
Jul 25, 2017 9.263 9.263 9.177 9.177 58,984 -0.04(-0.43%)
Jul 24, 2017 9.240 9.278 9.177 9.216 111,481 +0.02(+0.26%)
Jul 21, 2017 9.232 9.232 9.161 9.193 32,950 -0.02(-0.17%)
Jul 20, 2017 9.224 9.255 9.138 9.208 54,795 +0.00(+0.00%)
Jul 19, 2017 9.263 9.263 9.193 9.208 50,522 -0.01(-0.14%)
Jul 18, 2017 9.158 9.287 9.132 9.221 56,220 +0.08(+0.86%)
Jul 17, 2017 9.056 9.158 9.054 9.143 27,573 +0.13(+1.39%)
Jul 14, 2017 9.025 9.088 9.002 9.017 43,451 -0.04(-0.43%)
Jul 13, 2017 9.002 9.075 8.963 9.056 31,196 +0.05(+0.61%)
Jul 12, 2017 8.994 9.130 8.963 9.002 39,675 +0.06(+0.70%)
Jul 11, 2017 8.963 9.052 8.865 8.939 45,472 -0.01(-0.09%)
Jul 10, 2017 9.017 9.190 8.845 8.947 57,559 -0.08(-0.87%)
Jul 07, 2017 8.923 9.025 8.817 9.025 29,176 +0.12(+1.32%)
Jul 06, 2017 9.143 9.143 8.924 8.908 50,424 -0.21(-2.32%)
Jul 05, 2017 9.299 9.299 9.041 9.119 53,899 -0.15(-1.60%)
Jul 03, 2017 9.244 9.381 9.143 9.268 52,782 +0.13(+1.46%)
Jun 30, 2017 9.017 9.220 8.970 9.135 80,411 +0.12(+1.30%)
Jun 29, 2017 8.853 9.017 8.814 9.017 70,029 +0.19(+2.13%)
Jun 28, 2017 8.947 9.064 8.822 8.829 69,151 -0.10(-1.14%)
Jun 27, 2017 9.041 9.064 8.869 8.931 53,146 -0.11(-1.20%)
Jun 26, 2017 8.916 9.041 8.916 9.040 74,471 +0.12(+1.39%)
Jun 23, 2017 8.900 8.916 8.880 8.916 70,587 +0.01(+0.09%)
Jun 22, 2017 8.837 8.923 8.783 8.908 56,783 +0.10(+1.16%)
Jun 21, 2017 8.837 8.884 8.775 8.806 34,875 -0.03(-0.35%)
Jun 20, 2017 8.728 8.891 8.728 8.837 48,453 +0.08(+0.89%)
Jun 19, 2017 8.689 8.844 8.689 8.759 39,524 -0.03(-0.33%)
Jun 16, 2017 8.866 8.881 8.772 8.788 71,757 -0.06(-0.70%)
Jun 15, 2017 8.850 8.888 8.772 8.850 60,844 +0.01(+0.09%)
Jun 14, 2017 8.850 8.889 8.788 8.842 60,909 +0.00(+0.00%)
Jun 13, 2017 8.850 8.850 8.741 8.842 29,158 -0.01(-0.09%)
Jun 12, 2017 8.733 8.850 8.694 8.850 32,607 +0.16(+1.79%)
Jun 09, 2017 8.803 8.811 8.655 8.694 55,547 -0.12(-1.41%)
Jun 08, 2017 8.850 8.850 8.781 8.819 26,303 +0.01(+0.09%)
Jun 07, 2017 8.842 8.850 8.804 8.811 20,260 +0.02(+0.27%)
Jun 06, 2017 8.772 8.850 8.772 8.788 36,699 -0.03(-0.35%)
Jun 05, 2017 8.850 8.850 8.702 8.819 37,959 +0.02(+0.27%)
Jun 02, 2017 8.780 8.850 8.780 8.795 24,964 +0.01(+0.09%)
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.