Gladstone Land Corp (NQ: LAND )

14.26 -0.17 (-1.21%)
Streaming Delayed Price Updated: 2:23 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 9.383 9.422 9.274 9.414 43,931 +0.08(+0.83%)
Jul 28, 2017 9.297 9.445 9.274 9.336 31,223 -0.02(-0.17%)
Jul 27, 2017 9.313 9.453 9.227 9.352 64,003 +0.02(+0.17%)
Jul 26, 2017 9.102 9.336 9.102 9.336 86,425 +0.24(+2.65%)
Jul 25, 2017 9.180 9.180 9.095 9.095 59,518 -0.04(-0.43%)
Jul 24, 2017 9.157 9.195 9.095 9.134 112,489 +0.02(+0.26%)
Jul 21, 2017 9.149 9.149 9.079 9.110 33,248 -0.02(-0.17%)
Jul 20, 2017 9.141 9.172 9.056 9.126 55,290 +0.00(+0.00%)
Jul 19, 2017 9.180 9.180 9.110 9.126 50,979 -0.01(-0.14%)
Jul 18, 2017 9.076 9.204 9.050 9.138 56,729 +0.08(+0.86%)
Jul 17, 2017 8.975 9.076 8.973 9.061 27,822 +0.12(+1.39%)
Jul 14, 2017 8.944 9.006 8.921 8.937 43,844 -0.04(-0.43%)
Jul 13, 2017 8.921 8.994 8.882 8.975 31,478 +0.05(+0.61%)
Jul 12, 2017 8.913 9.049 8.882 8.921 40,033 +0.06(+0.70%)
Jul 11, 2017 8.882 8.971 8.785 8.859 45,883 -0.01(-0.09%)
Jul 10, 2017 8.937 9.107 8.766 8.867 58,079 -0.08(-0.87%)
Jul 07, 2017 8.843 8.944 8.738 8.944 29,440 +0.12(+1.32%)
Jul 06, 2017 9.061 9.061 8.844 8.828 50,880 -0.21(-2.32%)
Jul 05, 2017 9.216 9.216 8.960 9.037 54,386 -0.15(-1.60%)
Jul 03, 2017 9.162 9.297 9.061 9.185 53,260 +0.13(+1.46%)
Jun 30, 2017 8.937 9.137 8.890 9.053 81,139 +0.12(+1.30%)
Jun 29, 2017 8.774 8.937 8.735 8.937 70,662 +0.19(+2.13%)
Jun 28, 2017 8.867 8.983 8.743 8.750 69,777 -0.10(-1.14%)
Jun 27, 2017 8.960 8.983 8.789 8.851 53,627 -0.11(-1.20%)
Jun 26, 2017 8.836 8.960 8.836 8.959 75,144 +0.12(+1.39%)
Jun 23, 2017 8.820 8.836 8.800 8.836 71,226 +0.01(+0.09%)
Jun 22, 2017 8.758 8.843 8.704 8.828 57,297 +0.10(+1.16%)
Jun 21, 2017 8.758 8.805 8.696 8.727 35,190 -0.03(-0.35%)
Jun 20, 2017 8.650 8.812 8.650 8.758 48,891 +0.08(+0.89%)
Jun 19, 2017 8.611 8.765 8.611 8.681 39,881 -0.03(-0.32%)
Jun 16, 2017 8.786 8.801 8.693 8.708 72,409 -0.06(-0.70%)
Jun 15, 2017 8.770 8.808 8.693 8.770 61,398 +0.01(+0.09%)
Jun 14, 2017 8.770 8.809 8.708 8.763 61,462 +0.00(+0.00%)
Jun 13, 2017 8.770 8.770 8.662 8.763 29,423 -0.01(-0.09%)
Jun 12, 2017 8.654 8.770 8.616 8.770 32,903 +0.15(+1.79%)
Jun 09, 2017 8.724 8.732 8.577 8.616 56,051 -0.12(-1.41%)
Jun 08, 2017 8.770 8.770 8.702 8.739 26,542 +0.01(+0.09%)
Jun 07, 2017 8.763 8.770 8.725 8.732 20,444 +0.02(+0.27%)
Jun 06, 2017 8.693 8.770 8.693 8.708 37,033 -0.03(-0.35%)
Jun 05, 2017 8.770 8.770 8.623 8.739 38,304 +0.02(+0.27%)
Jun 02, 2017 8.701 8.770 8.701 8.716 25,191 +0.01(+0.09%)
Jun 01, 2017 8.654 8.747 8.623 8.708 24,068 +0.04(+0.45%)
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%)
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.