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 (%)
May 31, 2017 8.755 8.755 8.606 8.670 27,100 -0.04(-0.44%)
May 30, 2017 8.763 8.763 8.639 8.708 35,732 +0.04(+0.45%)
May 26, 2017 8.701 8.732 8.550 8.670 48,386 -0.04(-0.44%)
May 25, 2017 8.732 8.770 8.670 8.708 43,325 -0.02(-0.18%)
May 24, 2017 8.691 8.739 8.670 8.724 36,170 +0.02(+0.27%)
May 23, 2017 8.732 8.732 8.639 8.701 53,343 -0.02(-0.27%)
May 22, 2017 8.616 8.732 8.616 8.724 56,411 +0.10(+1.16%)
May 19, 2017 8.577 8.685 8.546 8.623 34,786 +0.07(+0.81%)
May 18, 2017 8.461 8.577 8.412 8.554 40,826 +0.11(+1.28%)
May 17, 2017 8.508 8.568 8.376 8.446 35,740 -0.10(-1.14%)
May 16, 2017 8.489 8.543 8.381 8.543 40,506 +0.02(+0.18%)
May 15, 2017 8.412 8.558 8.389 8.528 44,187 +0.12(+1.37%)
May 12, 2017 8.512 8.512 8.389 8.412 61,582 -0.11(-1.26%)
May 11, 2017 8.428 8.544 8.381 8.520 58,186 +0.10(+1.19%)
May 10, 2017 8.351 8.515 8.351 8.420 57,658 +0.12(+1.39%)
May 09, 2017 8.451 8.451 8.289 8.305 54,346 -0.15(-1.82%)
May 08, 2017 8.451 8.505 8.397 8.458 37,368 -0.08(-0.90%)
May 05, 2017 8.405 8.551 8.320 8.535 49,755 +0.16(+1.93%)
May 04, 2017 8.482 8.505 8.320 8.374 61,279 -0.12(-1.45%)
May 03, 2017 8.582 8.582 8.482 8.497 31,856 -0.08(-0.99%)
May 02, 2017 8.605 8.637 8.566 8.582 35,255 -0.02(-0.27%)
May 01, 2017 8.628 8.628 8.512 8.605 34,813 +0.04(+0.45%)
Apr 28, 2017 8.712 8.712 8.551 8.566 30,745 -0.10(-1.15%)
Apr 27, 2017 8.558 8.697 8.551 8.666 44,373 +0.09(+1.08%)
Apr 26, 2017 8.643 8.659 8.551 8.574 49,996 -0.02(-0.27%)
Apr 25, 2017 8.535 8.628 8.482 8.597 46,648 +0.11(+1.27%)
Apr 24, 2017 8.659 8.659 8.474 8.489 45,941 -0.15(-1.69%)
Apr 21, 2017 8.597 8.659 8.555 8.635 32,167 +0.08(+0.90%)
Apr 20, 2017 8.728 8.736 8.466 8.558 102,727 -0.13(-1.51%)
Apr 19, 2017 8.643 8.736 8.643 8.689 42,615 +0.03(+0.30%)
Apr 18, 2017 8.663 8.694 8.594 8.663 78,067 +0.00(+0.00%)
Apr 17, 2017 8.663 8.694 8.625 8.663 57,187 +0.02(+0.27%)
Apr 13, 2017 8.655 8.663 8.586 8.640 48,833 +0.03(+0.36%)
Apr 12, 2017 8.518 8.655 8.518 8.610 49,480 +0.08(+0.90%)
Apr 11, 2017 8.518 8.571 8.479 8.533 150,246 +0.02(+0.18%)
Apr 10, 2017 8.567 8.567 8.493 8.518 20,447 -0.02(-0.18%)
Apr 07, 2017 8.510 8.586 8.510 8.533 19,238 -0.02(-0.18%)
Apr 06, 2017 8.502 8.560 8.433 8.548 83,449 +0.07(+0.81%)
Apr 05, 2017 8.594 8.594 8.364 8.479 71,666 -0.12(-1.43%)
Apr 04, 2017 8.548 8.694 8.533 8.602 55,191 +0.04(+0.45%)
Apr 03, 2017 8.556 8.579 8.487 8.564 50,578 +0.05(+0.63%)
Mar 31, 2017 8.579 8.579 8.456 8.510 71,503 +0.03(+0.36%)
Mar 30, 2017 8.449 8.495 8.441 8.479 39,769 -0.01(-0.09%)
Mar 29, 2017 8.372 8.498 8.372 8.487 64,751 +0.12(+1.37%)
Mar 28, 2017 8.441 8.464 8.364 8.372 84,064 -0.08(-0.91%)
Mar 27, 2017 8.556 8.556 8.372 8.449 33,494 -0.08(-0.90%)
Mar 24, 2017 8.633 8.633 8.510 8.525 31,263 -0.11(-1.24%)
Mar 23, 2017 8.387 8.671 8.387 8.633 49,439 +0.23(+2.74%)
Mar 22, 2017 8.510 8.510 8.301 8.403 128,767 -0.12(-1.35%)
Mar 21, 2017 8.633 8.644 8.441 8.518 54,301 -0.07(-0.80%)
Mar 20, 2017 8.671 8.671 8.548 8.586 49,397 -0.05(-0.59%)
Mar 17, 2017 8.516 8.676 8.516 8.638 277,175 +0.12(+1.44%)
Mar 16, 2017 8.401 8.539 8.401 8.516 112,664 +0.08(+0.90%)
Mar 15, 2017 8.439 8.516 8.409 8.439 131,813 +0.04(+0.45%)
Mar 14, 2017 8.439 8.470 8.386 8.401 115,908 -0.01(-0.09%)
Mar 13, 2017 8.462 8.539 8.363 8.409 232,124 +0.01(+0.09%)
Mar 10, 2017 8.439 8.530 8.401 8.401 139,148 -0.02(-0.27%)
Mar 09, 2017 8.401 8.500 8.401 8.424 148,760 +0.02(+0.27%)
Mar 08, 2017 8.577 8.584 8.363 8.401 719,599 -0.57(-6.38%)
Mar 07, 2017 9.012 9.119 8.951 8.974 53,370 -0.13(-1.43%)
Mar 06, 2017 9.249 9.262 9.043 9.104 107,554 -0.24(-2.53%)
Mar 03, 2017 9.677 9.699 9.241 9.341 41,092 -0.27(-2.78%)
Mar 02, 2017 9.761 9.814 9.608 9.608 32,278 -0.14(-1.41%)
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.