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 (%)
Jan 29, 2016 5.514 5.594 5.362 5.383 38,022 -0.11(-1.98%)
Jan 28, 2016 5.601 5.601 5.438 5.492 49,550 -0.06(-1.05%)
Jan 27, 2016 5.500 5.630 5.439 5.550 29,141 +0.06(+1.06%)
Jan 26, 2016 5.405 5.565 5.391 5.492 15,005 +0.08(+1.47%)
Jan 25, 2016 5.405 5.442 5.275 5.412 62,800 +0.01(+0.27%)
Jan 22, 2016 5.159 5.427 5.155 5.398 45,505 +0.31(+6.06%)
Jan 21, 2016 5.296 5.383 5.086 5.090 65,194 -0.10(-1.89%)
Jan 20, 2016 5.362 5.362 4.876 5.188 98,328 -0.20(-3.77%)
Jan 19, 2016 5.557 5.571 5.349 5.391 97,383 -0.09(-1.71%)
Jan 15, 2016 5.607 5.485 5.485 5.485 58,892 -0.19(-3.31%)
Jan 14, 2016 5.737 5.737 5.492 5.672 71,372 -0.02(-0.38%)
Jan 13, 2016 5.845 5.889 5.665 5.694 80,490 -0.15(-2.59%)
Jan 12, 2016 5.932 6.026 5.845 5.845 54,049 -0.07(-1.22%)
Jan 11, 2016 6.011 6.047 5.832 5.918 59,743 -0.09(-1.44%)
Jan 08, 2016 6.033 6.098 6.004 6.004 38,143 -0.04(-0.60%)
Jan 07, 2016 6.134 6.192 6.040 6.040 84,862 -0.16(-2.56%)
Jan 06, 2016 6.185 6.271 6.177 6.199 35,209 -0.05(-0.81%)
Jan 05, 2016 6.235 6.286 6.185 6.250 22,804 +0.06(+0.93%)
Jan 04, 2016 6.192 6.307 6.185 6.192 37,537 -0.05(-0.81%)
Dec 31, 2015 6.170 6.242 6.242 6.242 148,963 +0.09(+1.53%)
Dec 30, 2015 6.170 6.264 6.134 6.148 50,467 -0.06(-1.05%)
Dec 29, 2015 6.134 6.278 6.134 6.213 50,377 +0.01(+0.12%)
Dec 28, 2015 6.112 6.278 6.026 6.206 171,859 +0.10(+1.63%)
Dec 24, 2015 6.076 6.107 6.107 6.107 24,527 +0.00(+0.03%)
Dec 23, 2015 6.047 6.120 5.997 6.105 76,947 +0.11(+1.81%)
Dec 22, 2015 5.954 6.134 5.954 5.997 68,057 +0.04(+0.73%)
Dec 21, 2015 6.081 6.081 5.918 5.954 44,698 -0.04(-0.60%)
Dec 18, 2015 6.026 6.047 5.918 5.990 90,186 -0.06(-1.01%)
Dec 17, 2015 6.235 6.235 5.997 6.051 56,419 -0.18(-2.84%)
Dec 16, 2015 6.192 6.228 5.990 6.228 90,867 +0.06(+1.05%)
Dec 15, 2015 6.141 6.170 5.969 6.163 135,001 +0.06(+1.06%)
Dec 14, 2015 6.105 6.177 5.890 6.098 189,514 -0.05(-0.82%)
Dec 11, 2015 6.113 6.249 6.026 6.149 502,536 -0.41(-6.24%)
Dec 10, 2015 6.594 6.608 6.536 6.558 17,905 +0.01(+0.22%)
Dec 09, 2015 6.465 6.587 6.465 6.544 26,567 +0.08(+1.22%)
Dec 08, 2015 6.558 6.608 6.414 6.465 41,192 -0.11(-1.75%)
Dec 07, 2015 6.622 6.635 6.558 6.580 21,233 -0.04(-0.65%)
Dec 04, 2015 6.644 6.644 6.615 6.623 20,759 -0.02(-0.32%)
Dec 03, 2015 6.630 6.680 6.588 6.644 26,620 +0.01(+0.22%)
Dec 02, 2015 6.651 6.651 6.615 6.630 22,574 -0.03(-0.43%)
Dec 01, 2015 6.716 6.738 6.659 6.659 29,176 -0.10(-1.49%)
Nov 30, 2015 6.680 6.766 6.637 6.759 40,557 +0.06(+0.86%)
Nov 27, 2015 6.594 6.738 6.594 6.702 12,539 +0.07(+1.08%)
Nov 25, 2015 6.580 6.630 6.630 6.630 27,287 +0.01(+0.22%)
Nov 24, 2015 6.544 6.615 6.536 6.615 11,495 +0.04(+0.55%)
Nov 23, 2015 6.572 6.594 6.551 6.580 22,637 +0.00(+0.00%)
Nov 20, 2015 6.572 6.615 6.558 6.580 57,727 +0.02(+0.33%)
Nov 19, 2015 6.515 6.558 6.508 6.558 21,679 +0.06(+1.00%)
Nov 18, 2015 6.500 6.522 6.486 6.493 20,782 -0.01(-0.11%)
Nov 17, 2015 6.529 6.529 6.465 6.500 28,825 -0.01(-0.22%)
Nov 16, 2015 6.515 6.529 6.465 6.515 56,988 +0.01(+0.22%)
Nov 13, 2015 6.594 6.637 6.479 6.500 36,166 -0.14(-2.06%)
Nov 12, 2015 6.565 6.686 6.544 6.637 32,248 +0.03(+0.43%)
Nov 11, 2015 6.651 6.658 6.480 6.608 51,018 -0.00(-0.05%)
Nov 10, 2015 6.657 6.657 6.558 6.612 20,177 +0.05(+0.71%)
Nov 09, 2015 6.737 6.737 6.551 6.565 30,530 -0.19(-2.86%)
Nov 06, 2015 6.816 6.816 6.723 6.759 30,292 -0.05(-0.74%)
Nov 05, 2015 6.759 6.873 6.759 6.809 57,872 +0.08(+1.17%)
Nov 04, 2015 6.651 6.837 6.616 6.730 78,228 +0.11(+1.62%)
Nov 03, 2015 6.594 6.687 6.594 6.623 28,246 +0.03(+0.43%)
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.