Gladstone Land Corp (NQ: LAND )

14.34 -0.09 (-0.62%)
Streaming Delayed Price Updated: 1:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 10.28 10.28 10.20 10.24 110,253 +0.00(+0.00%)
Oct 30, 2019 10.16 10.26 10.14 10.24 68,378 +0.10(+1.01%)
Oct 29, 2019 10.24 10.25 10.10 10.14 105,379 -0.10(-1.00%)
Oct 28, 2019 10.17 10.28 10.16 10.24 93,722 +0.02(+0.17%)
Oct 25, 2019 10.23 10.27 10.21 10.22 120,409 +0.01(+0.08%)
Oct 24, 2019 10.21 10.25 10.16 10.21 98,466 +0.01(+0.08%)
Oct 23, 2019 10.15 10.22 10.10 10.21 101,567 +0.07(+0.68%)
Oct 22, 2019 10.17 10.18 10.14 10.14 95,474 -0.03(-0.34%)
Oct 21, 2019 10.16 10.19 10.09 10.17 121,058 +0.03(+0.30%)
Oct 18, 2019 10.05 10.17 10.04 10.14 108,205 +0.05(+0.51%)
Oct 17, 2019 10.01 10.13 10.01 10.09 85,911 +0.07(+0.68%)
Oct 16, 2019 10.10 10.10 9.980 10.02 144,540 -0.08(-0.76%)
Oct 15, 2019 10.10 10.14 10.04 10.10 105,255 +0.00(+0.00%)
Oct 14, 2019 10.13 10.14 10.04 10.10 206,183 -0.03(-0.25%)
Oct 11, 2019 10.11 10.18 10.05 10.13 222,507 -0.01(-0.13%)
Oct 10, 2019 10.20 10.25 10.13 10.14 193,880 -0.05(-0.46%)
Oct 09, 2019 10.20 10.26 10.14 10.18 254,536 -0.02(-0.17%)
Oct 08, 2019 10.07 10.24 10.03 10.20 323,989 +0.14(+1.36%)
Oct 07, 2019 9.938 10.09 9.861 10.07 350,415 +0.12(+1.16%)
Oct 04, 2019 10.07 10.12 9.946 9.950 233,761 -0.14(-1.40%)
Oct 03, 2019 10.02 10.15 10.02 10.09 240,428 +0.04(+0.42%)
Oct 02, 2019 10.11 10.13 9.989 10.05 130,510 -0.06(-0.59%)
Oct 01, 2019 10.16 10.25 10.11 10.11 280,939 -0.04(-0.38%)
Sep 30, 2019 10.18 10.22 10.14 10.15 101,224 +0.00(+0.04%)
Sep 27, 2019 10.23 10.25 10.13 10.14 141,968 -0.07(-0.67%)
Sep 26, 2019 10.21 10.24 10.18 10.21 75,320 -0.01(-0.08%)
Sep 25, 2019 10.20 10.25 10.18 10.22 120,891 +0.01(+0.08%)
Sep 24, 2019 10.27 10.28 10.18 10.21 256,647 -0.06(-0.58%)
Sep 23, 2019 10.19 10.28 10.18 10.27 197,146 +0.07(+0.67%)
Sep 20, 2019 10.18 10.24 10.16 10.20 395,776 +0.01(+0.08%)
Sep 19, 2019 10.26 10.26 10.18 10.19 284,191 -0.04(-0.42%)
Sep 18, 2019 10.28 10.30 10.20 10.24 169,317 -0.03(-0.25%)
Sep 17, 2019 10.23 10.32 10.20 10.26 142,457 +0.02(+0.17%)
Sep 16, 2019 10.24 10.29 10.17 10.24 209,104 +0.06(+0.63%)
Sep 13, 2019 10.20 10.20 10.16 10.18 188,749 +0.01(+0.08%)
Sep 12, 2019 10.20 10.21 10.13 10.17 230,503 +0.11(+1.10%)
Sep 11, 2019 10.11 10.12 10.03 10.06 132,293 -0.03(-0.25%)
Sep 10, 2019 10.11 10.22 10.03 10.09 304,420 -0.12(-1.16%)
Sep 09, 2019 9.960 10.21 9.930 10.21 344,283 +0.25(+2.56%)
Sep 06, 2019 9.883 9.985 9.875 9.951 133,207 +0.07(+0.69%)
Sep 05, 2019 9.926 9.934 9.815 9.883 139,701 +0.01(+0.09%)
Sep 04, 2019 9.858 9.943 9.832 9.875 164,921 +0.08(+0.87%)
Sep 03, 2019 9.764 9.934 9.756 9.790 141,637 +0.01(+0.09%)
Aug 30, 2019 9.849 9.960 9.739 9.781 190,397 +0.02(+0.17%)
Aug 29, 2019 9.781 9.892 9.739 9.764 141,444 +0.01(+0.09%)
Aug 28, 2019 9.688 9.832 9.688 9.756 95,623 +0.07(+0.70%)
Aug 27, 2019 9.824 9.849 9.671 9.688 126,255 -0.11(-1.13%)
Aug 26, 2019 9.781 9.841 9.764 9.798 113,847 +0.03(+0.35%)
Aug 23, 2019 9.807 9.883 9.730 9.764 104,494 -0.05(-0.52%)
Aug 22, 2019 9.943 9.977 9.790 9.815 128,049 -0.12(-1.20%)
Aug 21, 2019 9.832 10.08 9.798 9.934 159,621 +0.13(+1.30%)
Aug 20, 2019 9.883 9.943 9.739 9.807 136,497 -0.07(-0.69%)
Aug 19, 2019 9.892 9.977 9.832 9.875 164,765 +0.02(+0.22%)
Aug 16, 2019 9.752 9.930 9.752 9.853 99,466 +0.10(+1.04%)
Aug 15, 2019 9.786 9.803 9.697 9.752 59,449 +0.02(+0.17%)
Aug 14, 2019 9.862 9.862 9.671 9.735 90,821 -0.16(-1.63%)
Aug 13, 2019 9.955 9.955 9.828 9.896 97,406 -0.05(-0.51%)
Aug 12, 2019 9.887 9.972 9.853 9.947 143,689 +0.05(+0.51%)
Aug 09, 2019 9.887 9.904 9.760 9.896 126,518 +0.01(+0.09%)
Aug 08, 2019 9.743 9.904 9.735 9.887 117,460 +0.12(+1.21%)
Aug 07, 2019 9.794 9.879 9.676 9.769 137,597 -0.03(-0.26%)
Aug 06, 2019 9.735 9.811 9.659 9.794 121,098 +0.08(+0.87%)
Aug 05, 2019 9.743 9.752 9.616 9.710 135,394 -0.08(-0.78%)
Aug 02, 2019 9.710 9.811 9.684 9.786 105,845 +0.08(+0.78%)
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.