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 (%)
Dec 31, 2018 9.631 9.705 9.317 9.474 187,337 -0.03(-0.35%)
Dec 28, 2018 9.350 9.680 9.251 9.507 248,410 +0.15(+1.59%)
Dec 27, 2018 9.515 9.515 9.239 9.358 200,247 -0.21(-2.24%)
Dec 26, 2018 9.548 9.672 9.177 9.573 241,494 +0.02(+0.26%)
Dec 24, 2018 9.614 9.787 9.408 9.548 146,743 -0.22(-2.28%)
Dec 21, 2018 10.06 10.18 9.746 9.771 269,737 -0.29(-2.87%)
Dec 20, 2018 10.05 10.12 9.986 10.06 204,340 +0.08(+0.83%)
Dec 19, 2018 10.04 10.15 9.870 9.977 294,587 +0.00(+0.03%)
Dec 18, 2018 9.982 10.09 9.892 9.974 286,819 +0.04(+0.41%)
Dec 17, 2018 10.36 10.36 9.900 9.933 244,708 -0.41(-3.97%)
Dec 14, 2018 10.29 10.36 10.26 10.34 160,655 +0.02(+0.24%)
Dec 13, 2018 10.15 10.35 10.15 10.32 552,814 +0.16(+1.54%)
Dec 12, 2018 10.30 10.32 10.12 10.16 968,001 -0.80(-7.28%)
Dec 11, 2018 11.14 11.39 10.96 10.96 178,078 -0.14(-1.26%)
Dec 10, 2018 10.99 11.22 10.98 11.10 100,639 +0.07(+0.67%)
Dec 07, 2018 10.92 11.24 10.89 11.03 184,492 +0.12(+1.05%)
Dec 06, 2018 10.74 10.92 10.74 10.91 84,402 +0.08(+0.76%)
Dec 04, 2018 10.90 11.04 10.71 10.83 120,887 -0.07(-0.68%)
Dec 03, 2018 10.89 10.99 10.80 10.90 175,983 +0.03(+0.30%)
Nov 30, 2018 10.81 10.95 10.75 10.87 181,209 +0.07(+0.61%)
Nov 29, 2018 10.80 10.85 10.75 10.80 92,590 -0.02(-0.23%)
Nov 28, 2018 10.60 10.85 10.60 10.83 161,268 +0.26(+2.49%)
Nov 27, 2018 10.51 10.58 10.45 10.57 32,229 +0.05(+0.47%)
Nov 26, 2018 10.57 10.64 10.47 10.52 57,753 -0.05(-0.47%)
Nov 23, 2018 10.54 10.61 10.52 10.57 26,026 +0.02(+0.16%)
Nov 21, 2018 10.55 10.55 10.55 0 +0.02(+0.16%)
Nov 20, 2018 10.49 10.59 10.44 10.53 96,783 -0.07(-0.70%)
Nov 19, 2018 10.57 10.68 10.48 10.61 69,337 +0.07(+0.66%)
Nov 16, 2018 10.49 10.60 10.44 10.54 86,278 +0.06(+0.55%)
Nov 15, 2018 10.52 10.56 10.37 10.48 57,433 -0.08(-0.78%)
Nov 14, 2018 10.87 10.90 10.55 10.56 113,181 -0.28(-2.57%)
Nov 13, 2018 10.87 10.90 10.73 10.84 92,736 -0.04(-0.38%)
Nov 12, 2018 10.73 10.92 10.65 10.88 105,442 +0.15(+1.37%)
Nov 09, 2018 10.94 10.94 10.42 10.73 93,844 +0.06(+0.54%)
Nov 08, 2018 10.45 10.82 10.45 10.68 90,610 +0.17(+1.64%)
Nov 07, 2018 10.47 10.57 10.39 10.51 50,655 +0.09(+0.87%)
Nov 06, 2018 10.36 10.44 10.21 10.42 50,589 +0.10(+0.95%)
Nov 05, 2018 10.20 10.48 10.14 10.32 115,629 +0.14(+1.37%)
Nov 02, 2018 10.32 10.37 10.04 10.18 76,149 -0.14(-1.35%)
Nov 01, 2018 10.29 10.38 10.20 10.32 63,915 +0.07(+0.64%)
Oct 31, 2018 10.41 10.44 10.16 10.25 71,862 -0.08(-0.79%)
Oct 30, 2018 10.22 10.55 10.22 10.33 64,789 +0.09(+0.88%)
Oct 29, 2018 10.31 10.37 10.17 10.24 72,391 -0.01(-0.08%)
Oct 26, 2018 10.31 10.37 10.07 10.25 58,698 -0.16(-1.57%)
Oct 25, 2018 10.23 10.46 10.17 10.42 54,119 +0.20(+2.01%)
Oct 24, 2018 10.12 10.30 10.12 10.21 81,788 +0.08(+0.81%)
Oct 23, 2018 10.05 10.14 9.874 10.13 64,822 -0.01(-0.08%)
Oct 22, 2018 9.891 10.16 9.891 10.14 57,389 +0.25(+2.49%)
Oct 19, 2018 9.907 10.04 9.866 9.891 63,091 -0.02(-0.17%)
Oct 18, 2018 10.01 10.01 9.792 9.907 57,097 -0.10(-0.95%)
Oct 17, 2018 9.929 10.09 9.929 10.00 48,213 -0.02(-0.24%)
Oct 16, 2018 9.782 10.10 9.773 10.03 73,674 +0.20(+2.08%)
Oct 15, 2018 9.765 9.871 9.724 9.822 74,799 +0.07(+0.75%)
Oct 12, 2018 9.790 9.790 9.716 9.749 140,355 +0.02(+0.25%)
Oct 11, 2018 9.863 9.945 9.716 9.724 86,416 -0.16(-1.57%)
Oct 10, 2018 9.994 10.12 9.872 9.880 87,671 -0.11(-1.06%)
Oct 09, 2018 9.773 10.00 9.773 9.986 64,149 +0.21(+2.17%)
Oct 08, 2018 9.855 9.920 9.749 9.773 106,306 -0.05(-0.50%)
Oct 05, 2018 9.937 9.953 9.814 9.822 81,812 -0.10(-0.99%)
Oct 04, 2018 10.02 10.04 9.880 9.920 84,662 -0.12(-1.22%)
Oct 03, 2018 10.03 10.12 9.953 10.04 61,455 +0.02(+0.24%)
Oct 02, 2018 10.00 10.08 9.908 10.02 97,248 -0.03(-0.33%)
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.