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 (%)
Mar 31, 2014 9.348 9.613 9.348 9.613 24,221 +0.38(+4.12%)
Mar 28, 2014 9.232 9.388 9.112 9.232 9,065 +0.00(+0.00%)
Mar 27, 2014 9.157 9.334 9.117 9.232 7,185 +0.02(+0.22%)
Mar 26, 2014 9.450 9.470 9.069 9.212 20,565 -0.32(-3.35%)
Mar 25, 2014 9.266 9.531 9.266 9.531 8,955 +0.18(+1.96%)
Mar 24, 2014 9.597 9.599 9.021 9.348 18,120 -0.10(-1.08%)
Mar 21, 2014 9.545 9.620 9.246 9.450 18,347 +0.01(+0.07%)
Mar 20, 2014 9.225 9.579 9.151 9.443 21,669 +0.29(+3.19%)
Mar 19, 2014 8.906 9.280 8.872 9.151 13,312 +0.16(+1.82%)
Mar 18, 2014 9.196 9.196 8.926 8.987 9,377 +0.05(+0.53%)
Mar 17, 2014 9.246 9.769 8.879 8.940 18,580 -0.04(-0.45%)
Mar 14, 2014 8.987 9.858 8.648 8.981 47,715 -0.03(-0.38%)
Mar 13, 2014 8.824 9.015 8.824 9.015 10,696 +0.16(+1.84%)
Mar 12, 2014 9.136 9.231 8.851 8.851 12,898 -0.20(-2.25%)
Mar 11, 2014 9.082 9.391 8.961 9.055 41,834 +0.08(+0.91%)
Mar 10, 2014 9.048 9.139 8.872 8.974 15,529 -0.01(-0.15%)
Mar 07, 2014 8.851 9.021 8.851 8.987 17,553 +0.17(+1.92%)
Mar 06, 2014 9.082 9.225 8.797 8.818 18,793 -0.16(-1.81%)
Mar 05, 2014 8.940 9.095 8.716 8.980 19,259 +0.25(+2.87%)
Mar 04, 2014 9.007 9.340 8.541 8.729 138,567 -0.19(-2.09%)
Mar 03, 2014 8.648 9.089 8.648 8.916 76,968 +0.23(+2.70%)
Feb 28, 2014 8.784 8.784 8.648 8.682 10,408 -0.01(-0.16%)
Feb 27, 2014 8.682 8.767 7.997 8.695 46,232 -0.09(-1.08%)
Feb 26, 2014 8.275 8.793 8.241 8.790 36,578 +0.54(+6.49%)
Feb 25, 2014 8.071 8.356 7.970 8.255 48,371 +0.15(+1.84%)
Feb 24, 2014 8.522 8.729 8.038 8.105 79,777 -0.47(-5.46%)
Feb 21, 2014 8.797 8.906 8.492 8.573 53,130 -0.22(-2.47%)
Feb 20, 2014 9.116 9.116 8.519 8.790 40,067 -0.37(-4.00%)
Feb 19, 2014 9.211 9.229 9.021 9.157 17,155 -0.05(-0.59%)
Feb 18, 2014 9.340 9.374 9.136 9.211 28,684 -0.01(-0.15%)
Feb 14, 2014 9.299 9.225 9.225 9.225 9,140 +0.01(+0.07%)
Feb 13, 2014 9.211 9.272 9.143 9.218 6,867 -0.02(-0.22%)
Feb 12, 2014 9.265 9.333 9.143 9.238 20,067 -0.06(-0.66%)
Feb 11, 2014 9.299 9.556 9.238 9.299 30,039 +0.00(+0.00%)
Feb 10, 2014 9.197 9.563 9.042 9.299 25,330 +0.03(+0.29%)
Feb 07, 2014 9.137 9.272 9.035 9.272 31,097 +0.11(+1.18%)
Feb 06, 2014 9.042 9.211 9.035 9.164 17,367 +0.12(+1.35%)
Feb 05, 2014 9.312 9.325 8.866 9.042 48,192 -0.24(-2.55%)
Feb 04, 2014 9.340 9.488 9.204 9.279 19,941 -0.07(-0.80%)
Feb 03, 2014 9.062 9.380 9.028 9.353 51,399 +0.24(+2.60%)
Jan 31, 2014 8.988 9.137 8.873 9.116 27,710 +0.04(+0.46%)
Jan 30, 2014 9.137 9.400 9.055 9.074 22,601 +0.02(+0.21%)
Jan 29, 2014 9.448 9.455 8.866 9.055 77,221 -0.40(-4.22%)
Jan 28, 2014 9.543 9.631 9.360 9.455 27,483 -0.09(-0.92%)
Jan 27, 2014 9.658 9.732 9.495 9.543 37,074 -0.10(-1.05%)
Jan 24, 2014 9.644 9.739 9.509 9.644 21,042 -0.14(-1.38%)
Jan 23, 2014 9.813 9.813 9.637 9.779 44,126 -0.06(-0.62%)
Jan 22, 2014 10.02 10.05 9.820 9.840 42,539 -0.22(-2.15%)
Jan 21, 2014 10.08 10.12 9.969 10.06 49,667 +0.01(+0.07%)
Jan 17, 2014 9.942 10.05 10.05 10.05 12,263 +0.13(+1.30%)
Jan 16, 2014 9.901 9.962 9.864 9.922 15,316 +0.06(+0.62%)
Jan 15, 2014 9.827 9.966 9.827 9.861 26,058 +0.03(+0.34%)
Jan 14, 2014 9.793 9.942 9.793 9.827 49,267 +0.03(+0.34%)
Jan 13, 2014 9.800 9.867 9.793 9.793 50,223 -0.11(-1.09%)
Jan 10, 2014 9.962 9.962 9.827 9.901 57,943 -0.04(-0.41%)
Jan 09, 2014 9.820 9.942 9.456 9.942 103,599 -0.20(-2.00%)
Jan 08, 2014 10.37 10.66 9.557 10.14 579,768 -0.68(-6.24%)
Jan 07, 2014 10.84 10.89 10.75 10.82 43,164 -0.01(-0.06%)
Jan 06, 2014 10.81 10.85 10.69 10.83 42,496 -0.02(-0.19%)
Jan 03, 2014 10.82 10.86 10.51 10.85 85,185 -0.02(-0.19%)
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.