Gladstone Land Corp (NQ: LAND )

13.07 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 8.792 8.792 8.629 8.644 30,466 -0.10(-1.15%)
Apr 27, 2017 8.637 8.776 8.629 8.745 43,971 +0.09(+1.08%)
Apr 26, 2017 8.722 8.738 8.629 8.652 49,544 -0.02(-0.27%)
Apr 25, 2017 8.613 8.707 8.559 8.676 46,226 +0.11(+1.27%)
Apr 24, 2017 8.738 8.738 8.551 8.567 45,525 -0.15(-1.69%)
Apr 21, 2017 8.676 8.738 8.633 8.714 31,876 +0.08(+0.90%)
Apr 20, 2017 8.808 8.815 8.543 8.637 101,797 -0.13(-1.51%)
Apr 19, 2017 8.722 8.815 8.722 8.769 42,229 +0.03(+0.30%)
Apr 18, 2017 8.743 8.774 8.673 8.743 77,357 +0.00(+0.00%)
Apr 17, 2017 8.743 8.774 8.704 8.743 56,667 +0.02(+0.27%)
Apr 13, 2017 8.735 8.743 8.665 8.719 48,388 +0.03(+0.36%)
Apr 12, 2017 8.597 8.735 8.597 8.689 49,029 +0.08(+0.90%)
Apr 11, 2017 8.596 8.650 8.557 8.611 148,880 +0.02(+0.18%)
Apr 10, 2017 8.646 8.646 8.571 8.596 20,261 -0.02(-0.18%)
Apr 07, 2017 8.588 8.665 8.588 8.611 19,063 -0.02(-0.18%)
Apr 06, 2017 8.580 8.638 8.511 8.627 82,690 +0.07(+0.81%)
Apr 05, 2017 8.673 8.673 8.441 8.557 71,014 -0.12(-1.43%)
Apr 04, 2017 8.627 8.774 8.611 8.681 54,689 +0.04(+0.45%)
Apr 03, 2017 8.634 8.658 8.565 8.642 50,118 +0.05(+0.63%)
Mar 31, 2017 8.658 8.658 8.534 8.588 70,852 +0.03(+0.36%)
Mar 30, 2017 8.526 8.572 8.518 8.557 39,407 -0.01(-0.09%)
Mar 29, 2017 8.449 8.576 8.449 8.565 64,162 +0.12(+1.37%)
Mar 28, 2017 8.518 8.542 8.441 8.449 83,299 -0.08(-0.91%)
Mar 27, 2017 8.634 8.634 8.449 8.526 33,190 -0.08(-0.90%)
Mar 24, 2017 8.712 8.712 8.588 8.603 30,978 -0.11(-1.24%)
Mar 23, 2017 8.464 8.750 8.464 8.712 48,989 +0.23(+2.74%)
Mar 22, 2017 8.588 8.588 8.377 8.480 127,596 -0.12(-1.35%)
Mar 21, 2017 8.712 8.723 8.518 8.596 53,807 -0.07(-0.80%)
Mar 20, 2017 8.750 8.750 8.627 8.665 48,948 -0.05(-0.59%)
Mar 17, 2017 8.594 8.756 8.594 8.717 274,653 +0.12(+1.43%)
Mar 16, 2017 8.478 8.617 8.478 8.594 111,639 +0.08(+0.90%)
Mar 15, 2017 8.517 8.594 8.486 8.517 130,614 +0.04(+0.45%)
Mar 14, 2017 8.517 8.548 8.463 8.478 114,854 -0.01(-0.09%)
Mar 13, 2017 8.540 8.617 8.440 8.486 230,012 +0.01(+0.09%)
Mar 10, 2017 8.517 8.608 8.478 8.478 137,882 -0.02(-0.27%)
Mar 09, 2017 8.478 8.578 8.478 8.501 147,407 +0.02(+0.27%)
Mar 08, 2017 8.655 8.663 8.440 8.478 713,053 -0.58(-6.38%)
Mar 07, 2017 9.095 9.203 9.033 9.056 52,884 -0.13(-1.43%)
Mar 06, 2017 9.334 9.347 9.126 9.187 106,575 -0.24(-2.53%)
Mar 03, 2017 9.765 9.789 9.326 9.426 40,718 -0.27(-2.78%)
Mar 02, 2017 9.850 9.904 9.696 9.696 31,984 -0.14(-1.41%)
Mar 01, 2017 9.912 9.912 9.673 9.835 83,241 -0.03(-0.31%)
Feb 28, 2017 9.796 9.935 9.735 9.866 123,864 +0.12(+1.19%)
Feb 27, 2017 9.789 9.912 9.681 9.750 94,155 -0.12(-1.25%)
Feb 24, 2017 9.866 9.928 9.689 9.873 51,857 +0.12(+1.18%)
Feb 23, 2017 9.889 9.889 9.727 9.758 59,461 -0.07(-0.71%)
Feb 22, 2017 9.688 9.827 9.634 9.827 38,044 +0.20(+2.08%)
Feb 21, 2017 9.380 9.727 9.295 9.627 63,216 +0.18(+1.96%)
Feb 17, 2017 9.442 9.442 9.442 0 -0.18(-1.92%)
Feb 16, 2017 9.403 9.650 9.371 9.627 24,744 +0.21(+2.21%)
Feb 15, 2017 9.765 9.781 9.403 9.419 55,243 -0.35(-3.55%)
Feb 14, 2017 9.765 9.791 9.681 9.765 37,494 +0.06(+0.58%)
Feb 13, 2017 9.655 9.886 9.563 9.709 53,987 +0.10(+1.04%)
Feb 10, 2017 9.579 9.655 9.479 9.609 29,801 -0.03(-0.32%)
Feb 09, 2017 9.448 9.771 9.325 9.640 54,316 +0.25(+2.62%)
Feb 08, 2017 9.417 9.421 9.310 9.394 9,490 -0.02(-0.20%)
Feb 07, 2017 9.363 9.463 9.296 9.413 22,307 +0.06(+0.62%)
Feb 06, 2017 9.386 9.463 9.264 9.356 32,998 -0.03(-0.33%)
Feb 03, 2017 9.433 9.479 9.348 9.386 32,036 -0.01(-0.08%)
Feb 02, 2017 9.433 9.433 9.348 9.394 49,145 -0.02(-0.24%)
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.