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 (%)
Aug 31, 2016 8.853 8.906 8.763 8.823 42,284 -0.05(-0.59%)
Aug 30, 2016 8.883 8.891 8.816 8.876 41,470 +0.03(+0.34%)
Aug 29, 2016 8.544 8.899 8.484 8.846 120,086 +0.40(+4.73%)
Aug 26, 2016 8.439 8.552 8.424 8.446 28,522 -0.05(-0.62%)
Aug 25, 2016 8.416 8.499 8.326 8.499 27,398 +0.13(+1.53%)
Aug 24, 2016 8.439 8.544 8.356 8.371 27,086 -0.08(-0.98%)
Aug 23, 2016 8.356 8.454 8.356 8.454 16,333 +0.11(+1.26%)
Aug 22, 2016 8.386 8.431 8.160 8.348 228,879 -0.10(-1.16%)
Aug 19, 2016 8.439 8.559 8.439 8.446 31,825 -0.08(-0.88%)
Aug 18, 2016 8.597 8.755 8.492 8.522 23,262 -0.09(-1.04%)
Aug 17, 2016 8.333 8.821 8.300 8.611 45,150 +0.31(+3.71%)
Aug 16, 2016 8.424 8.536 8.266 8.303 50,945 -0.13(-1.51%)
Aug 15, 2016 8.574 8.596 8.394 8.431 50,787 -0.18(-2.09%)
Aug 12, 2016 8.619 8.708 8.604 8.611 68,128 +0.01(+0.09%)
Aug 11, 2016 8.506 8.626 8.458 8.604 41,388 +0.14(+1.60%)
Aug 10, 2016 8.581 8.581 8.371 8.469 33,077 -0.11(-1.23%)
Aug 09, 2016 8.559 8.604 8.536 8.574 31,272 +0.03(+0.35%)
Aug 08, 2016 8.544 8.611 8.544 8.544 12,013 +0.00(+0.00%)
Aug 05, 2016 8.529 8.604 8.516 8.544 14,992 +0.02(+0.18%)
Aug 04, 2016 8.619 8.619 8.529 8.529 11,319 -0.05(-0.53%)
Aug 03, 2016 8.484 8.611 8.484 8.574 24,684 +0.07(+0.79%)
Aug 02, 2016 8.619 8.619 8.484 8.506 38,410 -0.10(-1.13%)
Aug 01, 2016 8.559 8.619 8.484 8.604 39,932 -0.02(-0.17%)
Jul 29, 2016 8.424 8.634 8.303 8.619 55,807 +0.20(+2.41%)
Jul 28, 2016 8.379 8.431 8.356 8.416 26,270 +0.06(+0.72%)
Jul 27, 2016 8.348 8.446 8.296 8.356 16,083 -0.04(-0.45%)
Jul 26, 2016 8.446 8.446 8.356 8.394 33,464 -0.05(-0.53%)
Jul 25, 2016 8.439 8.469 8.394 8.439 24,572 +0.02(+0.18%)
Jul 22, 2016 8.371 8.446 8.348 8.424 13,668 +0.08(+0.90%)
Jul 21, 2016 8.424 8.461 8.333 8.348 14,655 -0.08(-0.89%)
Jul 20, 2016 8.536 8.536 8.356 8.424 25,256 -0.08(-0.96%)
Jul 19, 2016 8.415 8.528 8.415 8.505 41,806 +0.07(+0.89%)
Jul 18, 2016 8.341 8.438 8.298 8.430 47,799 +0.13(+1.62%)
Jul 15, 2016 8.236 8.400 8.221 8.296 46,535 +0.06(+0.73%)
Jul 14, 2016 8.303 8.384 8.228 8.236 19,516 -0.06(-0.72%)
Jul 13, 2016 8.348 8.415 8.243 8.296 55,673 +0.00(+0.00%)
Jul 12, 2016 8.303 8.393 8.251 8.296 35,813 -0.01(-0.09%)
Jul 11, 2016 8.415 8.415 8.149 8.303 77,897 -0.13(-1.51%)
Jul 08, 2016 8.408 8.453 8.400 8.430 42,884 +0.03(+0.36%)
Jul 07, 2016 8.498 8.498 8.303 8.400 32,283 -0.14(-1.66%)
Jul 05, 2016 8.505 8.587 8.453 8.543 50,032 +0.09(+1.06%)
Jul 01, 2016 8.303 8.453 8.453 8.453 78,605 +0.18(+2.17%)
Jun 30, 2016 8.154 8.303 8.094 8.273 60,988 +0.14(+1.75%)
Jun 29, 2016 8.094 8.154 7.944 8.131 36,717 +0.12(+1.49%)
Jun 28, 2016 7.854 8.026 7.787 8.011 19,842 +0.16(+2.10%)
Jun 27, 2016 8.026 8.026 7.757 7.847 34,190 -0.16(-2.05%)
Jun 24, 2016 7.839 8.049 7.570 8.011 70,119 +0.14(+1.81%)
Jun 23, 2016 7.772 7.899 7.721 7.869 25,407 +0.10(+1.25%)
Jun 22, 2016 7.742 7.817 7.675 7.772 18,584 +0.10(+1.27%)
Jun 21, 2016 7.757 7.839 7.630 7.675 14,781 -0.10(-1.25%)
Jun 20, 2016 7.682 7.824 7.550 7.772 20,327 +0.13(+1.66%)
Jun 17, 2016 7.690 7.772 7.615 7.645 24,466 -0.08(-1.06%)
Jun 16, 2016 7.705 7.735 7.533 7.727 27,328 +0.04(+0.49%)
Jun 15, 2016 7.712 7.735 7.645 7.690 20,898 +0.01(+0.11%)
Jun 14, 2016 7.792 7.801 7.667 7.681 20,158 -0.12(-1.53%)
Jun 13, 2016 8.054 8.151 7.793 7.801 33,125 -0.28(-3.41%)
Jun 10, 2016 7.831 8.128 7.831 8.076 85,698 +0.13(+1.69%)
Jun 09, 2016 7.950 8.002 7.897 7.942 17,592 -0.03(-0.37%)
Jun 08, 2016 7.912 8.002 7.875 7.972 22,696 +0.13(+1.71%)
Jun 07, 2016 7.853 8.024 7.793 7.838 27,642 -0.01(-0.19%)
Jun 06, 2016 7.696 8.002 7.696 7.853 70,031 +0.13(+1.64%)
Jun 03, 2016 7.585 7.726 7.585 7.726 36,507 +0.16(+2.07%)
Jun 02, 2016 7.637 7.667 7.495 7.570 34,259 -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.