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 (%)
Oct 31, 2016 7.896 7.957 7.787 7.957 11,411 +0.11(+1.45%)
Oct 28, 2016 7.972 7.972 7.775 7.843 13,608 +0.06(+0.78%)
Oct 27, 2016 7.972 7.987 7.767 7.782 15,370 -0.17(-2.19%)
Oct 26, 2016 8.093 8.095 7.897 7.957 19,864 -0.14(-1.78%)
Oct 25, 2016 8.063 8.109 8.040 8.101 23,214 -0.00(-0.05%)
Oct 24, 2016 8.230 8.262 8.078 8.105 25,039 -0.19(-2.24%)
Oct 21, 2016 8.192 8.291 8.154 8.291 22,763 +0.11(+1.39%)
Oct 20, 2016 8.162 8.200 8.139 8.177 32,769 +0.07(+0.84%)
Oct 19, 2016 8.071 8.124 7.964 8.109 17,558 +0.06(+0.78%)
Oct 18, 2016 7.887 8.122 7.839 8.046 43,114 +0.21(+2.70%)
Oct 17, 2016 7.713 7.857 7.687 7.834 29,305 +0.08(+1.07%)
Oct 14, 2016 7.872 7.880 7.706 7.751 22,114 -0.11(-1.44%)
Oct 13, 2016 7.857 7.895 7.812 7.864 13,447 +0.01(+0.10%)
Oct 12, 2016 7.872 7.985 7.766 7.857 26,727 +0.05(+0.58%)
Oct 11, 2016 7.834 7.861 7.728 7.812 38,019 -0.06(-0.77%)
Oct 10, 2016 7.653 7.933 7.653 7.872 39,843 +0.22(+2.87%)
Oct 07, 2016 7.653 7.774 7.585 7.653 22,926 -0.01(-0.10%)
Oct 06, 2016 7.471 7.698 7.191 7.660 112,127 +0.19(+2.53%)
Oct 05, 2016 7.562 7.702 7.449 7.471 50,163 -0.09(-1.20%)
Oct 04, 2016 7.812 7.864 7.539 7.562 92,732 -0.26(-3.38%)
Oct 03, 2016 7.940 8.032 7.751 7.827 76,725 -0.18(-2.27%)
Sep 30, 2016 8.122 8.238 7.993 8.008 34,927 -0.03(-0.38%)
Sep 29, 2016 8.167 8.174 7.970 8.038 74,267 -0.13(-1.57%)
Sep 28, 2016 8.318 8.386 8.159 8.167 127,612 -0.13(-1.55%)
Sep 27, 2016 8.462 8.469 8.280 8.296 65,091 -0.12(-1.44%)
Sep 26, 2016 8.568 8.621 8.326 8.417 79,958 -0.15(-1.77%)
Sep 23, 2016 8.545 8.621 8.485 8.568 17,542 +0.02(+0.27%)
Sep 22, 2016 8.469 8.681 8.469 8.545 37,281 +0.04(+0.44%)
Sep 21, 2016 8.598 8.641 8.280 8.507 25,304 -0.04(-0.44%)
Sep 20, 2016 8.489 8.674 8.454 8.545 25,165 +0.01(+0.09%)
Sep 19, 2016 8.439 8.537 8.379 8.537 22,177 +0.17(+2.00%)
Sep 16, 2016 8.415 8.506 8.340 8.370 60,789 -0.06(-0.71%)
Sep 15, 2016 8.434 8.476 8.370 8.430 27,251 +0.01(+0.09%)
Sep 14, 2016 8.430 8.581 8.408 8.423 23,096 -0.02(-0.27%)
Sep 13, 2016 8.574 8.634 8.408 8.446 46,720 -0.24(-2.78%)
Sep 12, 2016 8.476 8.739 8.419 8.687 45,111 +0.20(+2.31%)
Sep 09, 2016 8.830 8.852 8.491 8.491 60,609 -0.35(-3.92%)
Sep 08, 2016 8.969 9.011 8.830 8.837 22,162 -0.12(-1.35%)
Sep 07, 2016 8.980 9.033 8.935 8.958 29,510 +0.01(+0.08%)
Sep 06, 2016 8.875 9.041 8.845 8.950 50,295 +0.11(+1.28%)
Sep 02, 2016 8.724 8.837 8.837 8.837 28,404 +0.10(+1.12%)
Sep 01, 2016 8.792 8.800 8.672 8.739 24,793 -0.08(-0.94%)
Aug 31, 2016 8.852 8.905 8.762 8.822 42,288 -0.05(-0.59%)
Aug 30, 2016 8.883 8.890 8.815 8.875 41,475 +0.03(+0.34%)
Aug 29, 2016 8.543 8.898 8.483 8.845 120,099 +0.40(+4.73%)
Aug 26, 2016 8.438 8.551 8.423 8.446 28,525 -0.05(-0.62%)
Aug 25, 2016 8.415 8.498 8.325 8.498 27,401 +0.13(+1.53%)
Aug 24, 2016 8.438 8.543 8.355 8.370 27,089 -0.08(-0.98%)
Aug 23, 2016 8.355 8.453 8.355 8.453 16,335 +0.11(+1.26%)
Aug 22, 2016 8.385 8.430 8.159 8.348 228,903 -0.10(-1.16%)
Aug 19, 2016 8.438 8.559 8.438 8.446 31,829 -0.08(-0.88%)
Aug 18, 2016 8.596 8.754 8.491 8.521 23,265 -0.09(-1.04%)
Aug 17, 2016 8.333 8.821 8.299 8.610 45,154 +0.31(+3.71%)
Aug 16, 2016 8.423 8.535 8.265 8.303 50,950 -0.13(-1.51%)
Aug 15, 2016 8.573 8.595 8.393 8.430 50,792 -0.18(-2.09%)
Aug 12, 2016 8.618 8.707 8.603 8.610 68,135 +0.01(+0.09%)
Aug 11, 2016 8.505 8.625 8.457 8.603 41,392 +0.14(+1.60%)
Aug 10, 2016 8.580 8.580 8.370 8.468 33,080 -0.11(-1.23%)
Aug 09, 2016 8.558 8.603 8.535 8.573 31,275 +0.03(+0.35%)
Aug 08, 2016 8.543 8.610 8.543 8.543 12,014 +0.00(+0.00%)
Aug 05, 2016 8.528 8.603 8.515 8.543 14,994 +0.02(+0.18%)
Aug 04, 2016 8.618 8.618 8.528 8.528 11,320 -0.05(-0.53%)
Aug 03, 2016 8.483 8.610 8.483 8.573 24,686 +0.07(+0.79%)
Aug 02, 2016 8.618 8.618 8.483 8.505 38,414 -0.10(-1.13%)
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.