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 (%)
Jan 31, 2020 11.86 11.86 11.52 11.56 113,209 -0.20(-1.71%)
Jan 30, 2020 11.75 11.81 11.71 11.76 81,306 -0.03(-0.22%)
Jan 29, 2020 11.72 11.84 11.65 11.78 302,251 +0.04(+0.30%)
Jan 28, 2020 11.86 11.91 11.69 11.75 88,157 -0.14(-1.18%)
Jan 27, 2020 11.80 12.02 11.80 11.89 109,071 +0.09(+0.74%)
Jan 24, 2020 11.74 11.89 11.71 11.80 107,371 +0.10(+0.82%)
Jan 23, 2020 11.52 11.72 11.48 11.71 67,151 +0.16(+1.40%)
Jan 22, 2020 11.67 11.68 11.51 11.54 83,632 -0.14(-1.19%)
Jan 21, 2020 11.67 11.72 11.61 11.68 114,956 -0.01(-0.07%)
Jan 17, 2020 11.73 11.75 11.62 11.69 105,667 -0.01(-0.07%)
Jan 16, 2020 11.67 11.73 11.60 11.70 140,155 +0.07(+0.60%)
Jan 15, 2020 11.45 11.68 11.41 11.63 126,916 +0.20(+1.71%)
Jan 14, 2020 11.48 11.48 11.35 11.44 84,805 -0.01(-0.11%)
Jan 13, 2020 11.37 11.46 11.29 11.45 102,359 +0.07(+0.61%)
Jan 10, 2020 11.32 11.44 11.30 11.38 105,322 +0.04(+0.38%)
Jan 09, 2020 11.42 11.43 11.30 11.34 79,932 -0.05(-0.46%)
Jan 08, 2020 11.48 11.48 11.37 11.39 60,171 -0.10(-0.83%)
Jan 07, 2020 11.54 11.54 11.38 11.48 346,313 -0.04(-0.38%)
Jan 06, 2020 11.29 11.61 11.27 11.53 137,702 +0.24(+2.16%)
Jan 03, 2020 11.08 11.28 11.08 11.28 90,850 +0.20(+1.81%)
Jan 02, 2020 11.33 11.34 11.01 11.08 162,678 -0.21(-1.85%)
Dec 31, 2019 11.21 11.31 11.21 11.29 68,798 +0.08(+0.70%)
Dec 30, 2019 11.21 11.24 11.15 11.21 64,593 +0.03(+0.31%)
Dec 27, 2019 11.14 11.22 11.14 11.18 113,132 +0.01(+0.08%)
Dec 26, 2019 11.22 11.23 11.15 11.17 59,577 -0.03(-0.23%)
Dec 24, 2019 11.15 11.22 11.15 11.20 81,088 +0.06(+0.51%)
Dec 23, 2019 11.18 11.26 11.06 11.14 119,108 -0.00(-0.04%)
Dec 20, 2019 11.07 11.19 11.06 11.14 287,828 +0.08(+0.71%)
Dec 19, 2019 11.15 11.20 11.01 11.07 84,707 -0.09(-0.78%)
Dec 18, 2019 11.19 11.20 11.03 11.15 93,772 -0.03(-0.24%)
Dec 17, 2019 11.22 11.24 11.17 11.18 85,025 -0.00(-0.04%)
Dec 16, 2019 11.16 11.24 11.16 11.18 71,263 +0.03(+0.23%)
Dec 13, 2019 11.13 11.21 11.04 11.16 109,952 +0.03(+0.31%)
Dec 12, 2019 11.15 11.31 11.06 11.12 134,904 -0.03(-0.31%)
Dec 11, 2019 11.40 11.41 11.11 11.16 146,445 -0.23(-2.06%)
Dec 10, 2019 11.54 11.54 11.37 11.39 141,678 -0.10(-0.91%)
Dec 09, 2019 11.35 11.55 11.30 11.50 155,107 +0.14(+1.26%)
Dec 06, 2019 11.14 11.37 11.14 11.35 253,214 +0.27(+2.43%)
Dec 05, 2019 10.98 11.10 10.93 11.08 81,873 +0.10(+0.91%)
Dec 04, 2019 10.94 11.00 10.92 10.98 58,835 +0.03(+0.24%)
Dec 03, 2019 10.88 10.99 10.85 10.96 90,743 +0.05(+0.48%)
Dec 02, 2019 11.00 11.02 10.89 10.91 83,365 -0.10(-0.87%)
Nov 29, 2019 10.91 11.00 10.89 11.00 63,044 +0.13(+1.16%)
Nov 27, 2019 10.77 10.89 10.77 10.88 101,654 +0.14(+1.29%)
Nov 26, 2019 10.60 10.81 10.38 10.74 235,703 +0.17(+1.60%)
Nov 25, 2019 10.50 10.60 10.50 10.57 95,162 +0.07(+0.66%)
Nov 22, 2019 10.52 10.52 10.41 10.50 89,552 -0.01(-0.08%)
Nov 21, 2019 10.51 10.52 10.41 10.51 130,030 -0.03(-0.25%)
Nov 20, 2019 10.52 10.61 10.45 10.53 128,446 -0.03(-0.33%)
Nov 19, 2019 10.41 10.59 10.39 10.57 169,061 +0.19(+1.84%)
Nov 18, 2019 10.44 10.46 10.36 10.38 147,282 -0.07(-0.67%)
Nov 15, 2019 10.52 10.54 10.38 10.45 177,802 -0.05(-0.45%)
Nov 14, 2019 10.55 10.57 10.44 10.49 131,591 +0.01(+0.08%)
Nov 13, 2019 10.42 10.50 10.40 10.49 98,083 +0.04(+0.41%)
Nov 12, 2019 10.55 10.55 10.43 10.44 70,806 -0.08(-0.74%)
Nov 11, 2019 10.45 10.54 10.43 10.52 123,961 +0.06(+0.58%)
Nov 08, 2019 10.43 10.46 10.38 10.46 111,169 +0.03(+0.33%)
Nov 07, 2019 10.37 10.49 10.36 10.43 146,180 +0.06(+0.58%)
Nov 06, 2019 10.48 10.49 10.36 10.36 83,910 -0.06(-0.58%)
Nov 05, 2019 10.42 10.49 10.38 10.43 137,371 +0.02(+0.17%)
Nov 04, 2019 10.41 10.49 10.36 10.41 89,133 +0.03(+0.25%)
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.