Gladstone Land Corp (NQ: LAND )

13.07 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 8.486 8.506 8.506 8.506 12,496 -0.04(-0.48%)
Aug 28, 2014 8.506 8.596 8.279 8.548 28,726 +0.07(+0.81%)
Aug 27, 2014 8.451 8.589 8.431 8.479 18,287 +0.04(+0.49%)
Aug 26, 2014 8.403 8.513 8.431 8.438 14,729 +0.01(+0.08%)
Aug 25, 2014 8.506 8.506 8.431 8.431 15,707 -0.02(-0.24%)
Aug 22, 2014 8.493 8.548 8.470 8.451 16,541 -0.06(-0.73%)
Aug 21, 2014 8.493 8.520 8.451 8.513 24,920 -0.05(-0.56%)
Aug 20, 2014 8.541 8.541 8.390 8.561 19,486 -0.04(-0.48%)
Aug 19, 2014 8.610 8.610 8.478 8.603 13,232 +0.06(+0.64%)
Aug 18, 2014 8.740 8.747 8.410 8.548 32,271 -0.18(-2.05%)
Aug 15, 2014 8.768 8.617 8.582 8.727 36,956 +0.11(+1.27%)
Aug 14, 2014 8.788 8.808 8.617 8.617 37,528 -0.16(-1.88%)
Aug 13, 2014 8.617 8.768 8.617 8.782 35,759 +0.18(+2.08%)
Aug 12, 2014 8.651 8.744 8.582 8.603 25,348 -0.01(-0.08%)
Aug 11, 2014 8.526 8.768 8.526 8.610 26,292 +0.07(+0.80%)
Aug 08, 2014 8.569 8.616 8.411 8.541 20,271 -0.01(-0.08%)
Aug 07, 2014 8.514 8.582 8.514 8.548 7,497 -0.10(-1.11%)
Aug 06, 2014 8.624 8.740 8.405 8.644 27,632 +0.05(+0.64%)
Aug 05, 2014 8.582 8.823 8.445 8.589 59,518 +0.28(+3.39%)
Aug 04, 2014 8.479 8.479 8.286 8.308 40,781 -0.08(-0.98%)
Aug 01, 2014 8.383 8.466 8.239 8.390 56,618 +0.08(+0.99%)
Jul 31, 2014 8.424 8.445 8.308 8.308 67,807 +0.07(+0.83%)
Jul 30, 2014 8.335 8.431 8.232 8.239 38,144 -0.21(-2.44%)
Jul 29, 2014 8.342 8.445 8.239 8.445 35,326 +0.05(+0.57%)
Jul 28, 2014 8.479 8.479 8.206 8.397 29,738 +0.04(+0.49%)
Jul 25, 2014 8.239 8.500 8.239 8.356 27,568 -0.08(-0.90%)
Jul 24, 2014 8.644 8.644 8.301 8.431 28,801 -0.06(-0.73%)
Jul 23, 2014 8.493 8.582 8.356 8.493 29,009 +0.12(+1.39%)
Jul 22, 2014 8.192 8.459 8.192 8.376 34,166 +0.24(+2.95%)
Jul 21, 2014 8.301 8.301 8.000 8.137 48,161 -0.08(-1.00%)
Jul 18, 2014 8.274 9.013 7.922 8.219 115,834 -0.12(-1.48%)
Jul 17, 2014 8.541 8.917 8.185 8.342 60,454 -0.27(-3.18%)
Jul 16, 2014 8.849 8.849 8.411 8.616 26,461 -0.14(-1.64%)
Jul 15, 2014 8.938 8.938 8.561 8.760 22,143 -0.14(-1.54%)
Jul 14, 2014 8.979 9.012 8.739 8.897 14,622 -0.01(-0.08%)
Jul 11, 2014 9.075 9.075 8.894 8.904 20,830 -0.19(-2.11%)
Jul 10, 2014 8.870 9.123 8.870 9.096 21,267 +0.21(+2.31%)
Jul 09, 2014 9.042 9.053 8.876 8.890 10,326 -0.04(-0.40%)
Jul 08, 2014 8.993 9.116 8.685 8.925 31,401 -0.12(-1.28%)
Jul 07, 2014 9.144 9.144 8.904 9.041 22,087 -0.08(-0.90%)
Jul 03, 2014 9.144 9.123 9.123 9.123 5,110 +0.01(+0.15%)
Jul 02, 2014 8.986 9.144 8.883 9.109 15,061 +0.08(+0.83%)
Jul 01, 2014 8.863 9.137 8.863 9.034 28,586 +0.14(+1.54%)
Jun 30, 2014 8.760 8.972 8.712 8.897 32,981 +0.18(+2.12%)
Jun 27, 2014 8.849 8.849 8.541 8.712 8,904 +0.16(+1.84%)
Jun 26, 2014 8.753 8.904 8.459 8.555 19,031 -0.10(-1.20%)
Jun 25, 2014 8.801 8.815 8.650 8.659 3,997 -0.18(-2.08%)
Jun 24, 2014 8.746 9.226 8.671 8.842 27,485 +0.20(+2.30%)
Jun 23, 2014 8.760 8.849 8.637 8.644 13,950 -0.17(-1.94%)
Jun 20, 2014 8.644 8.815 8.596 8.815 13,150 +0.21(+2.39%)
Jun 19, 2014 8.575 8.870 8.575 8.609 16,809 +0.00(+0.00%)
Jun 18, 2014 8.513 9.123 8.513 8.609 55,715 +0.11(+1.29%)
Jun 17, 2014 8.109 8.650 8.109 8.500 29,180 +0.40(+4.99%)
Jun 16, 2014 8.020 8.198 7.976 8.096 16,451 +0.12(+1.54%)
Jun 13, 2014 7.686 8.027 7.686 7.973 29,143 +0.25(+3.27%)
Jun 12, 2014 7.727 7.771 7.658 7.720 43,880 +0.03(+0.44%)
Jun 11, 2014 7.693 7.787 7.652 7.686 21,461 +0.03(+0.36%)
Jun 10, 2014 7.686 7.686 7.658 7.658 16,518 +0.00(+0.00%)
Jun 06, 2014 7.863 7.863 7.658 7.658 20,543 -0.17(-2.18%)
Jun 05, 2014 7.665 8.061 7.522 7.829 33,219 +0.21(+2.78%)
Jun 04, 2014 7.658 7.897 7.583 7.617 34,590 +0.01(+0.18%)
Jun 03, 2014 7.365 7.990 7.365 7.604 46,032 -0.02(-0.27%)
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.