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 (%)
May 30, 2014 7.710 7.774 7.568 7.568 13,402 -0.12(-1.58%)
May 29, 2014 7.683 7.987 7.513 7.689 66,142 -0.11(-1.39%)
May 28, 2014 7.574 7.865 7.574 7.798 13,825 +0.22(+2.86%)
May 27, 2014 7.886 7.886 7.466 7.581 32,510 -0.30(-3.78%)
May 23, 2014 7.615 7.879 7.879 7.879 12,705 +0.39(+5.24%)
May 22, 2014 7.453 7.622 7.453 7.486 21,533 +0.03(+0.36%)
May 21, 2014 7.547 7.608 7.392 7.459 38,622 -0.12(-1.61%)
May 20, 2014 7.716 7.777 7.425 7.581 44,837 -0.12(-1.50%)
May 19, 2014 7.601 7.777 7.493 7.696 31,992 +0.02(+0.26%)
May 16, 2014 7.838 7.885 7.615 7.676 36,843 -0.14(-1.73%)
May 15, 2014 7.865 7.899 7.744 7.811 27,702 -0.09(-1.11%)
May 14, 2014 7.973 8.054 7.798 7.899 35,953 -0.08(-1.02%)
May 13, 2014 7.919 8.054 7.825 7.980 21,778 +0.16(+1.98%)
May 12, 2014 7.879 8.230 7.825 7.825 31,691 +0.03(+0.43%)
May 09, 2014 7.953 7.953 7.615 7.791 57,417 -0.12(-1.54%)
May 08, 2014 8.027 8.149 7.879 7.913 42,837 -0.09(-1.18%)
May 07, 2014 8.210 8.480 7.946 8.007 96,607 -0.14(-1.66%)
May 06, 2014 8.530 8.530 8.129 8.142 25,368 -0.33(-3.90%)
May 05, 2014 8.466 8.675 8.132 8.473 64,075 +0.09(+1.13%)
May 02, 2014 8.102 8.378 8.102 8.378 24,097 +0.26(+3.16%)
May 01, 2014 8.156 8.446 7.973 8.122 115,356 -0.07(-0.82%)
Apr 30, 2014 8.210 8.243 8.122 8.189 10,674 -0.06(-0.74%)
Apr 29, 2014 8.324 8.324 8.183 8.250 19,062 -0.05(-0.57%)
Apr 28, 2014 8.331 8.331 8.196 8.297 23,022 -0.02(-0.24%)
Apr 25, 2014 8.237 8.358 8.135 8.318 25,818 +0.04(+0.49%)
Apr 24, 2014 8.338 8.486 8.203 8.277 60,696 -0.04(-0.49%)
Apr 23, 2014 8.459 8.507 8.216 8.318 41,572 -0.22(-2.53%)
Apr 22, 2014 8.642 8.675 8.459 8.534 21,004 -0.06(-0.71%)
Apr 21, 2014 8.547 8.891 8.493 8.594 37,345 -0.08(-0.93%)
Apr 17, 2014 8.844 8.675 8.675 8.675 10,516 -0.14(-1.53%)
Apr 16, 2014 8.858 8.913 8.426 8.810 17,544 +0.02(+0.23%)
Apr 15, 2014 8.757 9.059 8.757 8.790 24,761 +0.04(+0.46%)
Apr 14, 2014 8.723 8.757 8.638 8.750 14,224 -0.03(-0.31%)
Apr 11, 2014 8.460 8.777 8.460 8.777 7,829 +0.02(+0.23%)
Apr 10, 2014 8.757 8.928 8.615 8.757 20,352 -0.03(-0.38%)
Apr 09, 2014 8.669 8.851 8.325 8.790 43,472 +0.05(+0.54%)
Apr 08, 2014 8.932 9.050 8.676 8.743 28,210 -0.22(-2.48%)
Apr 07, 2014 9.033 9.053 8.817 8.965 24,806 -0.21(-2.28%)
Apr 04, 2014 9.396 9.430 9.073 9.174 7,157 -0.32(-3.34%)
Apr 03, 2014 9.379 9.693 9.379 9.491 10,735 -0.28(-2.83%)
Apr 02, 2014 9.632 9.767 9.363 9.767 28,749 +0.10(+1.05%)
Apr 01, 2014 9.423 9.767 9.248 9.666 36,347 +0.14(+1.49%)
Mar 31, 2014 9.262 9.524 9.262 9.524 24,447 +0.38(+4.12%)
Mar 28, 2014 9.147 9.302 9.028 9.147 9,149 +0.00(+0.00%)
Mar 27, 2014 9.073 9.248 9.033 9.147 7,252 +0.02(+0.22%)
Mar 26, 2014 9.363 9.383 8.986 9.127 20,756 -0.32(-3.35%)
Mar 25, 2014 9.181 9.444 9.181 9.444 9,038 +0.18(+1.96%)
Mar 24, 2014 9.508 9.511 8.938 9.262 18,288 -0.10(-1.08%)
Mar 21, 2014 9.457 9.531 9.161 9.363 18,517 +0.01(+0.07%)
Mar 20, 2014 9.140 9.491 9.066 9.356 21,871 +0.29(+3.19%)
Mar 19, 2014 8.824 9.194 8.790 9.066 13,435 +0.16(+1.82%)
Mar 18, 2014 9.111 9.111 8.844 8.905 9,464 +0.05(+0.53%)
Mar 17, 2014 9.161 9.679 8.797 8.858 18,753 -0.04(-0.45%)
Mar 14, 2014 8.905 9.767 8.568 8.898 48,159 -0.03(-0.38%)
Mar 13, 2014 8.743 8.932 8.743 8.932 10,796 +0.16(+1.84%)
Mar 12, 2014 9.052 9.146 8.770 8.770 13,018 -0.20(-2.25%)
Mar 11, 2014 8.998 9.304 8.878 8.972 42,222 +0.08(+0.91%)
Mar 10, 2014 8.965 9.055 8.790 8.891 15,673 -0.01(-0.15%)
Mar 07, 2014 8.770 8.938 8.770 8.904 17,716 +0.17(+1.92%)
Mar 06, 2014 8.998 9.140 8.716 8.736 18,967 -0.16(-1.81%)
Mar 05, 2014 8.857 9.011 8.636 8.898 19,438 +0.25(+2.87%)
Mar 04, 2014 8.925 9.254 8.462 8.649 139,855 -0.19(-2.10%)
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.