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 (%)
Aug 31, 2016 8.771 8.823 8.681 8.741 42,682 -0.05(-0.59%)
Aug 30, 2016 8.801 8.808 8.733 8.793 41,860 +0.03(+0.34%)
Aug 29, 2016 8.465 8.816 8.405 8.763 121,216 +0.40(+4.73%)
Aug 26, 2016 8.360 8.472 8.345 8.368 28,790 -0.05(-0.62%)
Aug 25, 2016 8.338 8.420 8.248 8.420 27,656 +0.13(+1.53%)
Aug 24, 2016 8.360 8.465 8.278 8.293 27,341 -0.08(-0.98%)
Aug 23, 2016 8.278 8.375 8.278 8.375 16,487 +0.10(+1.26%)
Aug 22, 2016 8.308 8.353 8.084 8.271 231,032 -0.10(-1.16%)
Aug 19, 2016 8.360 8.480 8.360 8.368 32,125 -0.07(-0.88%)
Aug 18, 2016 8.517 8.674 8.412 8.442 23,481 -0.09(-1.04%)
Aug 17, 2016 8.256 8.739 8.223 8.531 45,573 +0.30(+3.71%)
Aug 16, 2016 8.345 8.457 8.189 8.226 51,423 -0.13(-1.51%)
Aug 15, 2016 8.494 8.516 8.315 8.353 51,263 -0.18(-2.09%)
Aug 12, 2016 8.539 8.627 8.524 8.531 68,767 +0.01(+0.09%)
Aug 11, 2016 8.427 8.546 8.380 8.524 41,777 +0.13(+1.60%)
Aug 10, 2016 8.501 8.501 8.293 8.390 33,387 -0.10(-1.23%)
Aug 09, 2016 8.479 8.524 8.457 8.494 31,565 +0.03(+0.35%)
Aug 08, 2016 8.464 8.531 8.464 8.464 12,125 +0.00(+0.00%)
Aug 05, 2016 8.449 8.524 8.437 8.464 15,133 +0.01(+0.18%)
Aug 04, 2016 8.539 8.539 8.449 8.449 11,425 -0.04(-0.53%)
Aug 03, 2016 8.405 8.531 8.405 8.494 24,915 +0.07(+0.79%)
Aug 02, 2016 8.539 8.539 8.405 8.427 38,770 -0.10(-1.13%)
Aug 01, 2016 8.479 8.539 8.405 8.524 40,307 -0.01(-0.17%)
Jul 29, 2016 8.345 8.553 8.226 8.539 56,331 +0.20(+2.41%)
Jul 28, 2016 8.301 8.353 8.278 8.338 26,517 +0.06(+0.72%)
Jul 27, 2016 8.271 8.368 8.219 8.278 16,234 -0.04(-0.45%)
Jul 26, 2016 8.368 8.368 8.278 8.315 33,778 -0.04(-0.53%)
Jul 25, 2016 8.360 8.390 8.315 8.360 24,802 +0.01(+0.18%)
Jul 22, 2016 8.293 8.368 8.271 8.345 13,797 +0.07(+0.90%)
Jul 21, 2016 8.345 8.382 8.256 8.271 14,793 -0.07(-0.89%)
Jul 20, 2016 8.457 8.457 8.278 8.345 25,494 -0.08(-0.96%)
Jul 19, 2016 8.337 8.449 8.337 8.426 42,198 +0.07(+0.89%)
Jul 18, 2016 8.263 8.360 8.221 8.352 48,247 +0.13(+1.62%)
Jul 15, 2016 8.160 8.323 8.145 8.219 46,970 +0.06(+0.73%)
Jul 14, 2016 8.226 8.306 8.152 8.160 19,699 -0.06(-0.72%)
Jul 13, 2016 8.271 8.337 8.167 8.219 56,194 +0.00(+0.00%)
Jul 12, 2016 8.226 8.315 8.174 8.219 36,148 -0.01(-0.09%)
Jul 11, 2016 8.337 8.337 8.074 8.226 78,626 -0.13(-1.51%)
Jul 08, 2016 8.330 8.374 8.323 8.352 43,285 +0.03(+0.36%)
Jul 07, 2016 8.419 8.419 8.226 8.323 32,585 -0.14(-1.66%)
Jul 05, 2016 8.426 8.508 8.374 8.463 50,500 +0.09(+1.06%)
Jul 01, 2016 8.226 8.374 8.374 8.374 79,341 +0.18(+2.17%)
Jun 30, 2016 8.078 8.226 8.019 8.197 61,559 +0.14(+1.75%)
Jun 29, 2016 8.019 8.078 7.870 8.056 37,061 +0.12(+1.49%)
Jun 28, 2016 7.782 7.952 7.715 7.937 20,028 +0.16(+2.10%)
Jun 27, 2016 7.952 7.952 7.685 7.774 34,510 -0.16(-2.05%)
Jun 24, 2016 7.767 7.974 7.500 7.937 70,775 +0.14(+1.81%)
Jun 23, 2016 7.700 7.826 7.649 7.796 25,645 +0.10(+1.25%)
Jun 22, 2016 7.670 7.745 7.604 7.700 18,758 +0.10(+1.27%)
Jun 21, 2016 7.685 7.767 7.559 7.604 14,919 -0.10(-1.25%)
Jun 20, 2016 7.611 7.752 7.480 7.700 20,518 +0.13(+1.66%)
Jun 17, 2016 7.619 7.700 7.544 7.574 24,695 -0.08(-1.06%)
Jun 16, 2016 7.633 7.663 7.463 7.656 27,584 +0.04(+0.49%)
Jun 15, 2016 7.641 7.663 7.574 7.619 21,094 +0.01(+0.11%)
Jun 14, 2016 7.720 7.728 7.596 7.610 20,346 -0.12(-1.53%)
Jun 13, 2016 7.979 8.075 7.721 7.728 33,434 -0.27(-3.41%)
Jun 10, 2016 7.758 8.053 7.758 8.002 86,498 +0.13(+1.69%)
Jun 09, 2016 7.876 7.928 7.824 7.869 17,756 -0.03(-0.37%)
Jun 08, 2016 7.839 7.928 7.802 7.898 22,908 +0.13(+1.71%)
Jun 07, 2016 7.780 7.950 7.721 7.765 27,900 -0.01(-0.19%)
Jun 06, 2016 7.625 7.928 7.625 7.780 70,685 +0.13(+1.64%)
Jun 03, 2016 7.514 7.655 7.514 7.655 36,848 +0.16(+2.07%)
Jun 02, 2016 7.566 7.596 7.426 7.500 34,579 -0.04(-0.49%)
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.