Gladstone Land Corp (NQ: LAND )

14.43 -0.13 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 10.59 10.63 10.51 10.51 0 -0.01(-0.12%)
Aug 29, 2013 10.38 10.80 10.34 10.52 0 +0.17(+1.66%)
Aug 28, 2013 10.54 10.56 10.35 10.35 0 -0.27(-2.58%)
Aug 27, 2013 10.58 10.63 10.43 10.62 0 +0.05(+0.48%)
Aug 26, 2013 10.61 10.63 10.54 10.57 0 -0.01(-0.06%)
Aug 23, 2013 10.56 10.75 10.56 10.58 0 -0.08(-0.72%)
Aug 22, 2013 10.59 10.78 10.53 10.65 0 +0.13(+1.21%)
Aug 21, 2013 10.59 10.82 10.52 10.52 0 +0.00(+0.00%)
Aug 20, 2013 10.82 10.82 10.51 10.52 0 -0.13(-1.19%)
Aug 19, 2013 10.43 10.88 10.43 10.65 0 +0.23(+2.20%)
Aug 16, 2013 10.52 10.58 10.35 10.42 0 -0.19(-1.79%)
Aug 15, 2013 10.55 10.70 10.40 10.61 68,744 -0.14(-1.29%)
Aug 14, 2013 10.64 10.75 10.31 10.75 0 +0.17(+1.61%)
Aug 13, 2013 10.61 10.67 10.30 10.58 85,281 +0.13(+1.21%)
Aug 12, 2013 10.30 10.61 10.28 10.45 31,022 +0.23(+2.29%)
Aug 09, 2013 10.49 10.70 10.22 10.22 25,409 -0.27(-2.53%)
Aug 08, 2013 10.20 10.49 10.20 10.49 36,558 +0.32(+3.11%)
Aug 07, 2013 9.905 10.19 9.905 10.17 25,760 +0.25(+2.48%)
Aug 06, 2013 9.899 10.01 9.810 9.924 62,099 +0.05(+0.51%)
Aug 05, 2013 9.987 10.13 9.873 9.873 38,530 -0.05(-0.51%)
Aug 02, 2013 9.968 10.01 9.924 9.924 45,778 +0.00(+0.00%)
Aug 01, 2013 10.09 10.22 9.924 9.924 38,871 -0.09(-0.88%)
Jul 31, 2013 10.13 10.16 10.01 10.01 0 -0.07(-0.69%)
Jul 30, 2013 10.11 10.15 10.03 10.08 0 +0.04(+0.38%)
Jul 29, 2013 10.11 10.35 9.993 10.04 0 -0.13(-1.24%)
Jul 26, 2013 10.04 10.17 9.956 10.17 0 +0.15(+1.45%)
Jul 25, 2013 10.25 10.25 9.993 10.03 0 -0.32(-3.11%)
Jul 24, 2013 10.21 10.36 10.08 10.35 0 +0.13(+1.24%)
Jul 23, 2013 10.11 10.22 9.968 10.22 0 +0.13(+1.32%)
Jul 22, 2013 10.35 10.37 10.09 10.09 0 -0.02(-0.19%)
Jul 19, 2013 10.37 10.42 10.11 10.11 0 -0.13(-1.23%)
Jul 18, 2013 10.39 10.42 10.23 10.23 0 +0.06(+0.56%)
Jul 17, 2013 10.36 10.39 10.18 10.18 39,324 -0.17(-1.65%)
Jul 16, 2013 10.36 10.37 10.20 10.35 0 -0.03(-0.30%)
Jul 15, 2013 10.44 10.54 10.22 10.38 0 -0.03(-0.30%)
Jul 12, 2013 10.15 10.69 10.10 10.41 0 +0.27(+2.68%)
Jul 11, 2013 10.28 10.53 10.14 10.14 0 -0.03(-0.31%)
Jul 10, 2013 10.38 10.42 10.11 10.17 0 -0.16(-1.53%)
Jul 09, 2013 10.44 10.44 10.06 10.33 0 +0.01(+0.06%)
Jul 08, 2013 10.25 10.36 10.11 10.32 0 +0.15(+1.49%)
Jul 05, 2013 10.33 10.33 10.11 10.17 0 -0.20(-1.89%)
Jul 03, 2013 10.45 10.45 10.30 10.37 0 -0.09(-0.85%)
Jul 02, 2013 10.61 10.61 10.27 10.45 0 -0.15(-1.43%)
Jul 01, 2013 10.71 11.02 10.49 10.61 0 -0.09(-0.83%)
Jun 28, 2013 10.52 10.77 10.52 10.69 44,049 +0.11(+1.01%)
Jun 26, 2013 10.83 11.00 10.58 10.59 0 -0.13(-1.18%)
Jun 25, 2013 10.52 10.74 10.33 10.71 0 +0.27(+2.54%)
Jun 24, 2013 10.43 10.74 10.34 10.45 0 +0.03(+0.30%)
Jun 21, 2013 10.30 11.47 10.30 10.42 42,756 +0.11(+1.10%)
Jun 20, 2013 10.49 10.57 10.30 10.30 0 -0.35(-3.26%)
Jun 19, 2013 10.87 10.87 10.49 10.65 0 -0.15(-1.34%)
Jun 18, 2013 10.49 10.90 10.45 10.80 0 +0.21(+1.97%)
Jun 17, 2013 10.59 10.82 10.58 10.59 0 +0.04(+0.36%)
Jun 14, 2013 10.54 10.71 10.39 10.55 0 +0.17(+1.64%)
Jun 13, 2013 10.38 10.52 10.16 10.38 22,173 +0.06(+0.61%)
Jun 12, 2013 10.42 10.45 10.11 10.32 43,088 +0.21(+2.06%)
Jun 11, 2013 10.33 10.39 9.981 10.11 34,842 -0.18(-1.72%)
Jun 10, 2013 10.54 10.54 10.04 10.28 0 -0.14(-1.33%)
Jun 07, 2013 10.11 10.88 9.949 10.42 0 +0.34(+3.38%)
Jun 06, 2013 10.10 10.26 10.08 10.08 0 +0.04(+0.38%)
Jun 05, 2013 10.01 10.30 10.01 10.04 0 +0.11(+1.08%)
Jun 04, 2013 9.981 10.11 9.930 9.937 0 -0.01(-0.13%)
Jun 03, 2013 9.741 10.10 9.741 9.949 53,976 +0.29(+3.01%)
May 31, 2013 10.11 10.11 9.475 9.659 32,485 -0.45(-4.44%)
May 30, 2013 10.06 10.27 10.06 10.11 0 +0.08(+0.76%)
May 29, 2013 10.34 10.34 9.937 10.03 40,020 -0.30(-2.93%)
May 28, 2013 10.80 10.80 10.30 10.33 40,693 -0.39(-3.65%)
May 24, 2013 10.68 10.80 10.58 10.73 0 +0.00(+0.00%)
May 23, 2013 10.74 10.86 10.71 10.73 0 -0.13(-1.16%)
May 22, 2013 10.75 10.90 10.74 10.85 0 +0.13(+1.24%)
May 21, 2013 10.58 10.81 10.58 10.72 0 +0.11(+1.01%)
May 20, 2013 10.58 10.83 10.28 10.61 0 +0.01(+0.06%)
May 17, 2013 10.58 10.61 10.49 10.61 0 +0.14(+1.33%)
May 16, 2013 10.58 10.58 10.23 10.47 29,711 -0.08(-0.78%)
May 15, 2013 10.49 10.55 10.05 10.55 0 +0.23(+2.20%)
May 13, 2013 10.27 10.55 10.27 10.32 0 +0.06(+0.55%)
May 10, 2013 10.22 10.42 10.20 10.27 0 +0.16(+1.56%)
May 09, 2013 10.11 10.25 10.05 10.11 0 +0.01(+0.06%)
May 08, 2013 10.11 10.20 10.06 10.10 0 +0.03(+0.25%)
May 07, 2013 10.11 10.17 9.993 10.08 0 +0.13(+1.27%)
May 06, 2013 10.11 10.21 9.760 9.949 0 -0.15(-1.50%)
May 03, 2013 10.29 10.17 9.614 10.10 0 -0.01(-0.06%)
May 02, 2013 10.07 10.38 10.01 10.11 0 +0.09(+0.95%)
May 01, 2013 10.44 10.54 9.943 10.01 0 -0.41(-3.94%)
Apr 30, 2013 10.18 10.49 10.02 10.42 0 +0.19(+1.85%)
Apr 29, 2013 10.74 10.75 10.01 10.23 71,888 -0.48(-4.48%)
Apr 26, 2013 10.74 10.74 10.47 10.71 23,332 -0.02(-0.18%)
Apr 25, 2013 10.76 11.18 10.51 10.73 76,137 +0.06(+0.59%)
Apr 24, 2013 10.73 10.88 10.60 10.67 0 -0.15(-1.40%)
Apr 23, 2013 10.88 10.90 10.52 10.82 23,210 -0.04(-0.41%)
Apr 22, 2013 10.66 11.00 10.48 10.87 37,671 +0.20(+1.84%)
Apr 19, 2013 11.17 11.17 10.61 10.67 40,778 -0.37(-3.38%)
Apr 18, 2013 11.12 11.12 10.80 11.04 31,495 -0.13(-1.13%)
Apr 17, 2013 11.10 11.38 11.07 11.17 79,313 +0.03(+0.28%)
Apr 16, 2013 11.52 11.52 11.07 11.14 84,280 +0.10(+0.92%)
Apr 15, 2013 10.80 11.84 10.80 11.04 126,777 +0.30(+2.76%)
Apr 12, 2013 10.61 11.06 10.61 10.74 33,386 +0.17(+1.61%)
Apr 11, 2013 10.49 10.78 10.49 10.57 54,397 +0.06(+0.60%)
Apr 10, 2013 10.27 10.54 10.27 10.51 90,519 +0.40(+3.94%)
Apr 09, 2013 10.14 10.46 10.04 10.11 24,869 -0.06(-0.56%)
Apr 08, 2013 10.14 10.20 9.956 10.16 6,132 -0.06(-0.56%)
Apr 05, 2013 9.870 10.59 9.855 10.22 34,503 +0.21(+2.08%)
Apr 04, 2013 10.02 10.10 9.855 10.01 5,356 +0.06(+0.63%)
Apr 03, 2013 10.09 10.23 9.949 9.949 248,713 -0.06(-0.63%)
Apr 02, 2013 9.943 10.08 9.855 10.01 40,960 +0.04(+0.38%)
Apr 01, 2013 9.861 10.000 9.614 9.975 50,107 +0.17(+1.74%)
Mar 28, 2013 9.494 10.000 9.463 9.804 58,847 +0.33(+3.47%)
Mar 27, 2013 9.716 9.716 9.431 9.475 13,115 -0.16(-1.64%)
Mar 26, 2013 9.709 9.709 9.532 9.633 6,807 -0.10(-1.04%)
Mar 25, 2013 9.722 9.734 9.602 9.734 4,432 +0.08(+0.85%)
Mar 22, 2013 9.741 9.741 9.633 9.652 7,674 +0.02(+0.19%)
Mar 21, 2013 9.640 9.817 9.564 9.634 41,801 -0.06(-0.58%)
Mar 20, 2013 9.728 9.728 9.583 9.690 22,661 +0.02(+0.20%)
Mar 19, 2013 9.659 9.728 9.633 9.671 9,673 +0.04(+0.39%)
Mar 18, 2013 9.633 9.649 9.570 9.633 14,673 +0.00(+0.00%)
Mar 15, 2013 9.697 9.728 9.633 9.633 26,273 -0.12(-1.23%)
Mar 14, 2013 9.577 9.753 9.577 9.753 24,119 +0.11(+1.11%)
Mar 13, 2013 9.690 9.760 9.633 9.646 32,581 -0.05(-0.52%)
Mar 12, 2013 9.753 9.753 9.678 9.697 8,936 -0.01(-0.13%)
Mar 11, 2013 9.747 9.747 9.633 9.709 14,166 -0.02(-0.19%)
Mar 08, 2013 9.709 9.728 9.697 9.728 33,517 +0.02(+0.20%)
Mar 07, 2013 9.697 9.716 9.602 9.709 85,037 +0.11(+1.12%)
Mar 06, 2013 9.633 9.665 9.545 9.602 193,310 -0.06(-0.65%)
Mar 05, 2013 9.588 9.709 9.507 9.665 127,688 +0.25(+2.62%)
Mar 04, 2013 9.526 9.665 9.412 9.419 15,358 -0.21(-2.23%)
Mar 01, 2013 9.412 9.646 9.412 9.633 15,611 +0.11(+1.19%)
Feb 28, 2013 9.475 9.520 9.318 9.520 21,624 +0.15(+1.62%)
Feb 27, 2013 9.330 9.475 9.318 9.368 28,005 -0.02(-0.20%)
Feb 26, 2013 9.469 9.709 9.349 9.387 104,728 -0.15(-1.59%)
Feb 22, 2013 9.412 9.539 9.318 9.539 26,973 +0.13(+1.34%)
Feb 21, 2013 9.431 9.463 9.292 9.412 15,434 -0.01(-0.07%)
Feb 20, 2013 9.716 9.716 9.419 9.419 20,267 -0.12(-1.26%)
Feb 19, 2013 9.501 9.596 9.419 9.539 50,641 +0.20(+2.10%)
Feb 15, 2013 9.513 9.520 9.343 9.343 29,890 -0.18(-1.86%)
Feb 14, 2013 9.494 9.520 9.494 9.520 16,571 +0.01(+0.07%)
Feb 13, 2013 9.520 9.520 9.475 9.513 30,698 -0.01(-0.07%)
Feb 12, 2013 9.779 9.779 9.469 9.520 32,767 +0.01(+0.07%)
Feb 11, 2013 9.469 9.539 9.427 9.513 70,053 +0.01(+0.07%)
Feb 08, 2013 9.160 9.539 9.160 9.507 44,266 +0.19(+2.03%)
Feb 07, 2013 9.507 9.507 9.191 9.318 36,013 -0.14(-1.47%)
Feb 06, 2013 8.976 9.475 8.976 9.457 22,091 -0.02(-0.20%)
Feb 04, 2013 9.488 9.539 9.469 9.475 53,370 +0.00(+0.00%)
Feb 01, 2013 9.469 9.621 8.844 9.475 169,069 +0.23(+2.53%)
Jan 31, 2013 9.412 9.469 9.153 9.242 79,552 -0.17(-1.81%)
Jan 30, 2013 9.475 9.589 9.316 9.412 550,934 -0.06(-0.67%)
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.