Gladstone Land Corp (NQ: LAND )

23.00 USD +0.11 (+0.48%)
Streaming Delayed Price Updated: 9:58 AM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 11.75 11.82 11.63 11.71 31,860 -0.07(-0.59%)
Aug 30, 2016 11.79 11.80 11.70 11.78 31,247 +0.04(+0.34%)
Aug 29, 2016 11.34 11.81 11.26 11.74 90,482 +0.53(+4.73%)
Aug 26, 2016 11.20 11.35 11.18 11.21 21,491 -0.07(-0.62%)
Aug 25, 2016 11.17 11.28 11.05 11.28 20,644 +0.17(+1.53%)
Aug 24, 2016 11.20 11.34 11.09 11.11 20,409 -0.11(-0.98%)
Aug 23, 2016 11.09 11.22 11.09 11.22 12,307 +0.14(+1.26%)
Aug 22, 2016 11.13 11.19 10.83 11.08 172,454 -0.13(-1.16%)
Aug 19, 2016 11.20 11.36 11.20 11.21 23,980 -0.10(-0.88%)
Aug 18, 2016 11.41 11.62 11.27 11.31 17,528 -0.16(-1.39%)
Aug 17, 2016 11.10 11.75 11.05 11.47 33,897 +0.41(+3.71%)
Aug 16, 2016 11.22 11.37 11.01 11.06 38,248 -0.17(-1.51%)
Aug 15, 2016 11.42 11.45 11.18 11.23 38,129 -0.24(-2.09%)
Aug 12, 2016 11.48 11.60 11.46 11.47 51,148 +0.01(+0.09%)
Aug 11, 2016 11.33 11.49 11.27 11.46 31,073 +0.18(+1.60%)
Aug 10, 2016 11.43 11.43 11.15 11.28 24,833 -0.14(-1.23%)
Aug 09, 2016 11.40 11.46 11.37 11.42 23,478 +0.04(+0.35%)
Aug 08, 2016 11.38 11.47 11.38 11.38 9,019 +0.00(+0.00%)
Aug 05, 2016 11.36 11.46 11.34 11.38 11,256 +0.02(+0.18%)
Aug 04, 2016 11.48 11.48 11.36 11.36 8,498 -0.06(-0.53%)
Aug 03, 2016 11.30 11.47 11.30 11.42 18,532 +0.09(+0.79%)
Aug 02, 2016 11.48 11.48 11.30 11.33 28,837 -0.13(-1.13%)
Aug 01, 2016 11.40 11.48 11.30 11.46 29,980 -0.02(-0.17%)
Jul 29, 2016 11.22 11.50 11.06 11.48 41,898 +0.27(+2.41%)
Jul 28, 2016 11.16 11.23 11.13 11.21 19,723 +0.08(+0.72%)
Jul 27, 2016 11.12 11.25 11.05 11.13 12,075 -0.05(-0.45%)
Jul 26, 2016 11.25 11.25 11.13 11.18 25,124 -0.06(-0.53%)
Jul 25, 2016 11.24 11.28 11.18 11.24 18,448 +0.02(+0.18%)
Jul 22, 2016 11.15 11.25 11.12 11.22 10,262 +0.10(+0.90%)
Jul 21, 2016 11.22 11.27 11.10 11.12 11,003 -0.10(-0.89%)
Jul 20, 2016 11.37 11.37 11.13 11.22 18,962 -0.15(-1.32%)
Jul 19, 2016 11.25 11.40 11.25 11.37 31,273 +0.10(+0.89%)
Jul 18, 2016 11.15 11.28 11.09 11.27 35,756 +0.18(+1.62%)
Jul 15, 2016 11.01 11.23 10.99 11.09 34,810 +0.08(+0.73%)
Jul 14, 2016 11.10 11.21 11.00 11.01 14,599 -0.08(-0.72%)
Jul 13, 2016 11.16 11.25 11.02 11.09 41,646 +0.00(+0.00%)
Jul 12, 2016 11.10 11.22 11.03 11.09 26,790 -0.01(-0.09%)
Jul 11, 2016 11.25 11.25 10.89 11.10 58,270 -0.17(-1.51%)
Jul 08, 2016 11.24 11.30 11.23 11.27 32,079 +0.04(+0.36%)
Jul 07, 2016 11.36 11.36 11.10 11.23 24,149 -0.19(-1.66%)
Jul 05, 2016 11.37 11.48 11.30 11.42 37,426 +0.12(+1.06%)
Jul 01, 2016 11.10 11.30 11.30 11.30 58,800 +0.24(+2.17%)
Jun 30, 2016 10.90 11.10 10.82 11.06 45,622 +0.19(+1.75%)
Jun 29, 2016 10.82 10.90 10.62 10.87 27,466 +0.16(+1.49%)
Jun 28, 2016 10.50 10.73 10.41 10.71 14,843 +0.22(+2.10%)
Jun 27, 2016 10.73 10.73 10.37 10.49 25,576 -0.22(-2.05%)
Jun 24, 2016 10.48 10.76 10.12 10.71 52,452 +0.19(+1.81%)
Jun 23, 2016 10.39 10.56 10.32 10.52 19,006 +0.13(+1.25%)
Jun 22, 2016 10.35 10.45 10.26 10.39 13,902 +0.13(+1.27%)
Jun 21, 2016 10.37 10.48 10.20 10.26 11,057 -0.13(-1.25%)
Jun 20, 2016 10.27 10.46 10.09 10.39 15,206 +0.17(+1.66%)
Jun 17, 2016 10.28 10.39 10.18 10.22 18,302 -0.11(-1.06%)
Jun 16, 2016 10.30 10.34 10.07 10.33 20,443 +0.05(+0.49%)
Jun 15, 2016 10.31 10.34 10.22 10.28 15,633 -0.03(-0.29%)
Jun 14, 2016 10.46 10.47 10.29 10.31 15,019 -0.16(-1.53%)
Jun 13, 2016 10.81 10.94 10.46 10.47 24,680 -0.37(-3.41%)
Jun 10, 2016 10.51 10.91 10.51 10.84 63,849 +0.18(+1.69%)
Jun 09, 2016 10.67 10.74 10.60 10.66 13,107 -0.04(-0.37%)
Jun 08, 2016 10.62 10.74 10.57 10.70 16,910 +0.18(+1.71%)
Jun 07, 2016 10.54 10.77 10.46 10.52 20,595 -0.02(-0.19%)
Jun 06, 2016 10.33 10.74 10.33 10.54 52,177 +0.17(+1.64%)
Jun 03, 2016 10.18 10.37 10.18 10.37 27,200 +0.21(+2.07%)
Jun 02, 2016 10.25 10.29 10.06 10.16 25,525 -0.05(-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.