Gladstone Land Corp (NQ: LAND )

14.39 -0.04 (-0.28%)
Streaming Delayed Price Updated: 10:08 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 7.247 7.378 7.378 7.378 74,691 +0.13(+1.81%)
Dec 30, 2014 7.460 7.626 7.240 7.247 69,999 -0.34(-4.50%)
Dec 29, 2014 7.412 7.681 7.240 7.588 111,035 +0.18(+2.37%)
Dec 26, 2014 6.874 7.412 6.826 7.412 187,258 +0.64(+9.47%)
Dec 24, 2014 6.778 6.771 6.771 6.771 86,294 +0.01(+0.10%)
Dec 23, 2014 6.929 6.929 6.669 6.764 100,535 -0.13(-1.90%)
Dec 22, 2014 6.412 7.047 6.392 6.895 71,599 +0.54(+8.46%)
Dec 19, 2014 6.557 6.840 6.357 6.357 108,313 -0.14(-2.12%)
Dec 18, 2014 6.440 6.681 6.378 6.495 48,536 +0.06(+0.86%)
Dec 17, 2014 6.206 6.440 6.206 6.440 42,166 +0.21(+3.43%)
Dec 16, 2014 6.192 6.305 6.171 6.226 123,371 +0.01(+0.22%)
Dec 15, 2014 6.267 6.313 6.109 6.212 102,989 -0.03(-0.55%)
Dec 12, 2014 6.254 6.419 6.219 6.247 103,787 -0.02(-0.33%)
Dec 11, 2014 6.474 6.474 6.233 6.267 89,665 -0.16(-2.46%)
Dec 10, 2014 6.632 6.931 6.412 6.425 58,154 -0.16(-2.40%)
Dec 09, 2014 6.666 6.872 6.443 6.584 77,655 -0.13(-1.94%)
Dec 08, 2014 6.865 6.927 6.707 6.714 120,268 -0.16(-2.40%)
Dec 05, 2014 7.174 7.174 6.783 6.879 91,305 -0.22(-3.10%)
Dec 04, 2014 7.016 7.319 7.016 7.099 54,594 +0.02(+0.29%)
Dec 03, 2014 7.257 7.257 7.058 7.078 31,294 -0.18(-2.46%)
Dec 02, 2014 7.278 7.346 7.078 7.257 36,019 -0.01(-0.09%)
Dec 01, 2014 7.333 7.415 7.257 7.264 26,212 -0.12(-1.58%)
Nov 28, 2014 7.435 7.565 7.326 7.381 6,409 -0.12(-1.65%)
Nov 26, 2014 7.333 7.504 7.504 7.504 19,644 +0.15(+2.06%)
Nov 25, 2014 7.223 7.394 7.223 7.353 35,642 +0.09(+1.23%)
Nov 24, 2014 7.264 7.422 7.243 7.264 55,932 -0.04(-0.56%)
Nov 21, 2014 7.319 7.405 7.195 7.305 75,772 +0.01(+0.09%)
Nov 20, 2014 7.298 7.333 7.285 7.298 24,117 -0.02(-0.28%)
Nov 19, 2014 7.319 7.422 7.278 7.319 54,854 -0.06(-0.84%)
Nov 18, 2014 7.367 7.422 7.278 7.381 15,344 +0.05(+0.66%)
Nov 17, 2014 7.353 7.374 7.078 7.333 12,998 -0.01(-0.19%)
Nov 14, 2014 7.449 7.504 7.099 7.346 40,297 -0.08(-1.02%)
Nov 13, 2014 7.422 7.443 7.016 7.422 65,482 -0.03(-0.37%)
Nov 12, 2014 7.395 7.491 7.330 7.449 38,307 +0.04(+0.55%)
Nov 11, 2014 7.452 7.628 7.367 7.408 60,085 -0.05(-0.73%)
Nov 10, 2014 7.552 7.737 7.412 7.463 52,766 -0.02(-0.27%)
Nov 07, 2014 7.799 7.935 7.484 7.484 61,992 -0.25(-3.28%)
Nov 06, 2014 7.833 7.974 7.614 7.737 76,863 -0.05(-0.70%)
Nov 05, 2014 7.909 8.039 7.744 7.792 27,473 -0.03(-0.35%)
Nov 04, 2014 7.929 8.049 7.813 7.820 15,030 -0.19(-2.40%)
Nov 03, 2014 7.813 8.203 7.813 8.011 21,944 +0.33(+4.28%)
Oct 31, 2014 8.292 8.292 7.682 7.682 24,166 -0.53(-6.43%)
Oct 30, 2014 8.155 8.324 8.155 8.210 20,209 +0.10(+1.27%)
Oct 29, 2014 8.217 8.292 8.094 8.107 16,568 -0.13(-1.58%)
Oct 28, 2014 8.299 8.395 8.087 8.238 77,696 +0.03(+0.42%)
Oct 27, 2014 8.101 8.409 8.101 8.203 37,144 +0.10(+1.27%)
Oct 24, 2014 8.217 8.217 8.101 8.101 3,245 -0.13(-1.58%)
Oct 23, 2014 8.224 8.351 8.203 8.231 59,519 +0.01(+0.08%)
Oct 22, 2014 8.299 8.299 7.991 8.224 33,833 +0.00(+0.00%)
Oct 21, 2014 7.922 8.272 7.922 8.224 33,196 +0.22(+2.74%)
Oct 20, 2014 7.436 8.005 7.436 8.005 76,405 +0.54(+7.25%)
Oct 17, 2014 7.559 7.634 7.456 7.463 72,988 -0.01(-0.09%)
Oct 16, 2014 7.668 7.928 7.429 7.470 107,519 -0.26(-3.36%)
Oct 15, 2014 7.866 8.037 7.723 7.730 41,020 -0.19(-2.42%)
Oct 14, 2014 7.764 8.037 7.723 7.921 32,109 +0.19(+2.48%)
Oct 13, 2014 7.682 7.901 7.682 7.730 13,831 -0.03(-0.35%)
Oct 10, 2014 8.044 8.187 7.757 7.757 42,095 -0.25(-3.16%)
Oct 09, 2014 8.099 8.099 8.044 8.010 8,814 -0.14(-1.68%)
Oct 08, 2014 7.969 8.167 7.689 8.147 45,098 +0.15(+1.88%)
Oct 07, 2014 8.167 8.201 7.969 7.996 23,323 -0.16(-2.01%)
Oct 06, 2014 8.345 8.345 8.092 8.160 26,016 -0.11(-1.32%)
Oct 03, 2014 8.358 8.358 8.253 8.270 89,045 -0.04(-0.49%)
Oct 02, 2014 8.078 8.331 8.065 8.311 102,802 +0.18(+2.27%)
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.