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 (%)
Jul 31, 2017 9.382 9.421 9.273 9.413 43,935 +0.08(+0.83%)
Jul 28, 2017 9.296 9.444 9.273 9.335 31,226 -0.02(-0.17%)
Jul 27, 2017 9.312 9.452 9.226 9.351 64,009 +0.02(+0.17%)
Jul 26, 2017 9.101 9.335 9.101 9.335 86,434 +0.24(+2.65%)
Jul 25, 2017 9.179 9.179 9.094 9.094 59,524 -0.04(-0.43%)
Jul 24, 2017 9.156 9.194 9.094 9.133 112,501 +0.02(+0.26%)
Jul 21, 2017 9.148 9.148 9.078 9.109 33,252 -0.02(-0.17%)
Jul 20, 2017 9.140 9.171 9.055 9.125 55,296 +0.00(+0.00%)
Jul 19, 2017 9.179 9.179 9.109 9.125 50,984 -0.01(-0.14%)
Jul 18, 2017 9.075 9.203 9.049 9.137 56,735 +0.08(+0.86%)
Jul 17, 2017 8.974 9.075 8.972 9.060 27,825 +0.12(+1.39%)
Jul 14, 2017 8.943 9.005 8.920 8.936 43,849 -0.04(-0.43%)
Jul 13, 2017 8.920 8.993 8.881 8.974 31,481 +0.05(+0.61%)
Jul 12, 2017 8.912 9.048 8.881 8.920 40,038 +0.06(+0.70%)
Jul 11, 2017 8.881 8.970 8.784 8.858 45,888 -0.01(-0.09%)
Jul 10, 2017 8.936 9.106 8.765 8.866 58,086 -0.08(-0.87%)
Jul 07, 2017 8.843 8.943 8.737 8.943 29,443 +0.12(+1.32%)
Jul 06, 2017 9.060 9.060 8.843 8.827 50,885 -0.21(-2.32%)
Jul 05, 2017 9.215 9.215 8.959 9.036 54,392 -0.15(-1.60%)
Jul 03, 2017 9.161 9.296 9.060 9.184 53,265 +0.13(+1.46%)
Jun 30, 2017 8.936 9.136 8.889 9.052 81,147 +0.12(+1.30%)
Jun 29, 2017 8.773 8.936 8.734 8.936 70,670 +0.19(+2.13%)
Jun 28, 2017 8.866 8.982 8.742 8.749 69,784 -0.10(-1.14%)
Jun 27, 2017 8.959 8.982 8.788 8.850 53,633 -0.11(-1.20%)
Jun 26, 2017 8.835 8.959 8.835 8.958 75,152 +0.12(+1.39%)
Jun 23, 2017 8.819 8.835 8.799 8.835 71,233 +0.01(+0.09%)
Jun 22, 2017 8.757 8.843 8.703 8.827 57,303 +0.10(+1.16%)
Jun 21, 2017 8.757 8.804 8.695 8.726 35,194 -0.03(-0.35%)
Jun 20, 2017 8.649 8.811 8.649 8.757 48,896 +0.08(+0.89%)
Jun 19, 2017 8.610 8.764 8.610 8.680 39,886 -0.03(-0.32%)
Jun 16, 2017 8.785 8.800 8.692 8.708 72,417 -0.06(-0.70%)
Jun 15, 2017 8.769 8.807 8.692 8.769 61,404 +0.01(+0.09%)
Jun 14, 2017 8.769 8.808 8.708 8.762 61,469 +0.00(+0.00%)
Jun 13, 2017 8.769 8.769 8.661 8.762 29,426 -0.01(-0.09%)
Jun 12, 2017 8.653 8.769 8.615 8.769 32,907 +0.15(+1.79%)
Jun 09, 2017 8.723 8.731 8.576 8.615 56,057 -0.12(-1.41%)
Jun 08, 2017 8.769 8.769 8.701 8.738 26,545 +0.01(+0.09%)
Jun 07, 2017 8.762 8.769 8.724 8.731 20,447 +0.02(+0.27%)
Jun 06, 2017 8.692 8.770 8.692 8.708 37,037 -0.03(-0.35%)
Jun 05, 2017 8.769 8.769 8.623 8.738 38,308 +0.02(+0.27%)
Jun 02, 2017 8.700 8.769 8.700 8.715 25,194 +0.01(+0.09%)
Jun 01, 2017 8.653 8.746 8.623 8.708 24,071 +0.04(+0.45%)
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%)
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.