Gladstone Land Corp (NQ: LAND )

14.43 UNCHANGED
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 8.754 8.754 8.606 8.669 27,103 -0.04(-0.44%)
May 30, 2017 8.762 8.762 8.638 8.708 35,736 +0.04(+0.45%)
May 26, 2017 8.700 8.731 8.549 8.669 48,391 -0.04(-0.44%)
May 25, 2017 8.731 8.769 8.669 8.708 43,329 -0.02(-0.18%)
May 24, 2017 8.690 8.738 8.669 8.723 36,173 +0.02(+0.27%)
May 23, 2017 8.731 8.731 8.638 8.700 53,348 -0.02(-0.27%)
May 22, 2017 8.615 8.731 8.615 8.723 56,417 +0.10(+1.16%)
May 19, 2017 8.576 8.684 8.546 8.623 34,790 +0.07(+0.81%)
May 18, 2017 8.460 8.576 8.411 8.553 40,830 +0.11(+1.28%)
May 17, 2017 8.507 8.567 8.375 8.445 35,744 -0.10(-1.14%)
May 16, 2017 8.488 8.542 8.381 8.542 40,511 +0.02(+0.18%)
May 15, 2017 8.411 8.558 8.388 8.527 44,192 +0.12(+1.37%)
May 12, 2017 8.511 8.511 8.388 8.411 61,589 -0.11(-1.26%)
May 11, 2017 8.427 8.543 8.381 8.519 58,192 +0.10(+1.19%)
May 10, 2017 8.350 8.514 8.350 8.419 57,664 +0.12(+1.39%)
May 09, 2017 8.450 8.450 8.288 8.304 54,352 -0.15(-1.82%)
May 08, 2017 8.450 8.504 8.396 8.458 37,372 -0.08(-0.90%)
May 05, 2017 8.404 8.550 8.319 8.534 49,760 +0.16(+1.93%)
May 04, 2017 8.481 8.504 8.319 8.373 61,286 -0.12(-1.45%)
May 03, 2017 8.581 8.581 8.481 8.496 31,859 -0.08(-0.99%)
May 02, 2017 8.604 8.636 8.565 8.581 35,258 -0.02(-0.27%)
May 01, 2017 8.627 8.627 8.511 8.604 34,816 +0.04(+0.45%)
Apr 28, 2017 8.711 8.711 8.550 8.565 30,748 -0.10(-1.15%)
Apr 27, 2017 8.558 8.696 8.550 8.665 44,378 +0.09(+1.08%)
Apr 26, 2017 8.642 8.658 8.550 8.573 50,002 -0.02(-0.27%)
Apr 25, 2017 8.534 8.627 8.481 8.596 46,653 +0.11(+1.27%)
Apr 24, 2017 8.658 8.658 8.473 8.488 45,946 -0.15(-1.69%)
Apr 21, 2017 8.596 8.658 8.554 8.635 32,171 +0.08(+0.90%)
Apr 20, 2017 8.727 8.735 8.465 8.558 102,738 -0.13(-1.51%)
Apr 19, 2017 8.642 8.735 8.642 8.688 42,620 +0.03(+0.30%)
Apr 18, 2017 8.662 8.693 8.593 8.662 78,076 +0.00(+0.00%)
Apr 17, 2017 8.662 8.693 8.624 8.662 57,193 +0.02(+0.27%)
Apr 13, 2017 8.655 8.662 8.586 8.639 48,838 +0.03(+0.36%)
Apr 12, 2017 8.517 8.655 8.517 8.609 49,485 +0.08(+0.90%)
Apr 11, 2017 8.517 8.570 8.478 8.532 150,262 +0.02(+0.18%)
Apr 10, 2017 8.566 8.566 8.492 8.517 20,449 -0.02(-0.18%)
Apr 07, 2017 8.509 8.586 8.509 8.532 19,240 -0.02(-0.18%)
Apr 06, 2017 8.501 8.559 8.432 8.547 83,458 +0.07(+0.81%)
Apr 05, 2017 8.593 8.593 8.363 8.478 71,673 -0.12(-1.43%)
Apr 04, 2017 8.547 8.693 8.532 8.601 55,197 +0.04(+0.45%)
Apr 03, 2017 8.555 8.578 8.486 8.563 50,583 +0.05(+0.63%)
Mar 31, 2017 8.578 8.578 8.455 8.509 71,510 +0.03(+0.36%)
Mar 30, 2017 8.448 8.494 8.440 8.478 39,773 -0.01(-0.09%)
Mar 29, 2017 8.371 8.497 8.371 8.486 64,758 +0.11(+1.37%)
Mar 28, 2017 8.440 8.463 8.363 8.371 84,073 -0.08(-0.91%)
Mar 27, 2017 8.555 8.555 8.371 8.448 33,498 -0.08(-0.90%)
Mar 24, 2017 8.632 8.632 8.509 8.524 31,266 -0.11(-1.24%)
Mar 23, 2017 8.386 8.670 8.386 8.632 49,444 +0.23(+2.74%)
Mar 22, 2017 8.509 8.509 8.300 8.402 128,781 -0.11(-1.35%)
Mar 21, 2017 8.632 8.643 8.440 8.517 54,306 -0.07(-0.80%)
Mar 20, 2017 8.670 8.670 8.547 8.586 49,403 -0.05(-0.59%)
Mar 17, 2017 8.515 8.675 8.515 8.637 277,204 +0.12(+1.43%)
Mar 16, 2017 8.400 8.538 8.400 8.515 112,676 +0.08(+0.91%)
Mar 15, 2017 8.438 8.515 8.408 8.438 131,827 +0.04(+0.45%)
Mar 14, 2017 8.438 8.469 8.385 8.400 115,921 -0.01(-0.09%)
Mar 13, 2017 8.461 8.538 8.362 8.408 232,148 +0.01(+0.09%)
Mar 10, 2017 8.438 8.529 8.400 8.400 139,163 -0.02(-0.27%)
Mar 09, 2017 8.400 8.499 8.400 8.423 148,776 +0.02(+0.27%)
Mar 08, 2017 8.576 8.584 8.362 8.400 719,675 -0.57(-6.38%)
Mar 07, 2017 9.011 9.118 8.950 8.973 53,376 -0.13(-1.43%)
Mar 06, 2017 9.248 9.261 9.042 9.103 107,565 -0.24(-2.53%)
Mar 03, 2017 9.676 9.698 9.240 9.340 41,097 -0.27(-2.78%)
Mar 02, 2017 9.760 9.813 9.607 9.607 32,281 -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.