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 (%)
Apr 30, 2019 10.59 10.71 10.54 10.71 72,950 +0.12(+1.12%)
Apr 29, 2019 10.59 10.63 10.49 10.59 67,938 +0.02(+0.16%)
Apr 26, 2019 10.49 10.60 10.42 10.58 54,765 +0.08(+0.81%)
Apr 25, 2019 10.56 10.56 10.38 10.49 48,878 -0.06(-0.56%)
Apr 24, 2019 10.69 10.73 10.55 10.55 56,790 -0.15(-1.42%)
Apr 23, 2019 10.65 10.83 10.58 10.70 269,914 +0.10(+0.96%)
Apr 22, 2019 10.60 10.62 10.34 10.60 119,247 +0.00(+0.00%)
Apr 18, 2019 10.59 10.64 10.54 10.60 81,379 -0.00(-0.04%)
Apr 17, 2019 10.63 10.63 10.49 10.61 63,266 +0.02(+0.16%)
Apr 16, 2019 10.67 10.69 10.46 10.59 90,687 +0.00(+0.00%)
Apr 15, 2019 10.58 10.64 10.49 10.59 81,670 +0.04(+0.40%)
Apr 12, 2019 10.55 10.60 10.48 10.55 70,272 +0.00(+0.00%)
Apr 11, 2019 10.45 10.61 10.40 10.55 76,642 +0.13(+1.21%)
Apr 10, 2019 10.28 10.45 10.24 10.42 88,337 +0.19(+1.81%)
Apr 09, 2019 10.47 10.47 10.22 10.24 73,129 -0.20(-1.94%)
Apr 08, 2019 10.40 10.44 10.33 10.44 74,891 +0.00(+0.00%)
Apr 05, 2019 10.45 10.52 10.35 10.44 69,441 +0.01(+0.08%)
Apr 04, 2019 10.53 10.53 10.34 10.43 94,155 -0.11(-1.04%)
Apr 03, 2019 10.66 10.66 10.41 10.54 65,075 -0.08(-0.72%)
Apr 02, 2019 10.70 10.70 10.50 10.61 80,540 -0.05(-0.47%)
Apr 01, 2019 10.66 10.70 10.52 10.67 125,826 +0.01(+0.08%)
Mar 29, 2019 10.56 10.66 10.40 10.66 237,170 +0.08(+0.80%)
Mar 28, 2019 10.53 10.57 10.43 10.57 64,276 +0.05(+0.48%)
Mar 27, 2019 10.48 10.53 10.33 10.52 93,631 +0.07(+0.64%)
Mar 26, 2019 10.36 10.50 10.36 10.45 71,592 +0.11(+1.06%)
Mar 25, 2019 10.13 10.40 10.11 10.35 81,795 +0.13(+1.24%)
Mar 22, 2019 10.53 10.59 10.22 10.22 87,009 -0.29(-2.80%)
Mar 21, 2019 10.48 10.60 10.45 10.51 95,978 +0.03(+0.24%)
Mar 20, 2019 10.37 10.56 10.26 10.49 71,736 +0.13(+1.22%)
Mar 19, 2019 10.40 10.45 10.32 10.36 77,520 -0.00(-0.05%)
Mar 18, 2019 10.12 10.39 10.11 10.37 137,635 +0.26(+2.57%)
Mar 15, 2019 10.09 10.17 10.04 10.11 286,752 +0.02(+0.17%)
Mar 14, 2019 9.913 10.11 9.913 10.09 122,832 +0.18(+1.86%)
Mar 13, 2019 10.01 10.10 9.905 9.905 80,885 -0.12(-1.17%)
Mar 12, 2019 10.11 10.18 9.997 10.02 78,749 -0.09(-0.91%)
Mar 11, 2019 9.938 10.13 9.938 10.11 68,448 +0.18(+1.86%)
Mar 08, 2019 9.846 9.985 9.846 9.930 75,053 +0.08(+0.77%)
Mar 07, 2019 10.03 10.10 9.855 9.855 82,664 -0.17(-1.67%)
Mar 06, 2019 10.16 10.22 9.905 10.02 84,276 -0.13(-1.24%)
Mar 05, 2019 10.05 10.17 10.01 10.15 81,459 +0.09(+0.92%)
Mar 04, 2019 10.16 10.21 9.997 10.06 95,587 -0.15(-1.48%)
Mar 01, 2019 10.27 10.36 10.11 10.21 87,205 -0.05(-0.49%)
Feb 28, 2019 10.47 10.48 10.24 10.26 53,340 -0.18(-1.69%)
Feb 27, 2019 10.53 10.53 10.19 10.43 103,475 +0.23(+2.30%)
Feb 26, 2019 10.29 10.35 10.20 10.20 70,047 -0.10(-0.98%)
Feb 25, 2019 10.31 10.32 10.17 10.30 109,409 +0.00(+0.00%)
Feb 22, 2019 10.12 10.32 10.12 10.30 77,912 +0.15(+1.49%)
Feb 21, 2019 10.12 10.17 10.07 10.15 60,891 -0.01(-0.08%)
Feb 20, 2019 10.28 10.29 10.08 10.16 96,926 -0.10(-0.98%)
Feb 19, 2019 10.46 10.46 10.24 10.26 100,150 -0.19(-1.81%)
Feb 15, 2019 10.35 10.50 10.35 10.45 92,298 +0.13(+1.22%)
Feb 14, 2019 10.37 10.50 10.24 10.32 166,406 +0.07(+0.65%)
Feb 13, 2019 10.15 10.28 10.04 10.25 120,654 +0.11(+1.07%)
Feb 12, 2019 10.25 10.25 10.08 10.15 107,327 -0.01(-0.08%)
Feb 11, 2019 10.11 10.17 10.08 10.15 64,732 +0.05(+0.50%)
Feb 08, 2019 10.04 10.12 9.987 10.10 45,192 +0.06(+0.58%)
Feb 07, 2019 10.05 10.08 9.878 10.05 49,935 -0.02(-0.17%)
Feb 06, 2019 10.20 10.24 10.01 10.06 77,731 -0.13(-1.23%)
Feb 05, 2019 10.12 10.21 10.06 10.19 73,574 +0.10(+1.00%)
Feb 04, 2019 9.953 10.10 9.953 10.09 60,315 +0.14(+1.43%)
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.