Gladstone Land Corp (NQ: LAND )

12.70 -0.05 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 10.83 10.87 10.64 10.73 63,453 -0.06(-0.51%)
Sep 28, 2017 10.71 10.79 10.64 10.79 59,973 +0.10(+0.96%)
Sep 27, 2017 10.57 10.70 10.53 10.68 106,527 +0.11(+1.04%)
Sep 26, 2017 10.53 10.60 10.49 10.57 68,104 +0.05(+0.45%)
Sep 25, 2017 10.53 10.66 10.44 10.53 85,568 +0.02(+0.15%)
Sep 22, 2017 10.44 10.64 10.36 10.51 112,260 +0.08(+0.76%)
Sep 21, 2017 10.57 10.31 10.43 110,181 -0.05(-0.45%)
Sep 20, 2017 10.70 10.73 10.42 10.48 96,849 -0.20(-1.84%)
Sep 19, 2017 10.52 10.71 10.42 10.68 156,462 +0.20(+1.91%)
Sep 18, 2017 10.05 10.57 10.05 10.48 233,313 +0.43(+4.30%)
Sep 15, 2017 10.04 10.05 9.949 10.04 187,129 +0.02(+0.23%)
Sep 14, 2017 9.973 10.03 9.945 10.02 150,112 +0.01(+0.08%)
Sep 13, 2017 9.965 10.04 9.924 10.01 142,027 +0.08(+0.79%)
Sep 12, 2017 10.04 9.812 9.934 378,803 -0.10(-1.02%)
Sep 11, 2017 9.816 10.05 9.773 10.04 279,016 +0.30(+3.06%)
Sep 08, 2017 9.643 9.816 9.502 9.737 1,153,991 -0.35(-3.43%)
Sep 07, 2017 10.25 10.43 10.06 10.08 101,249 -0.16(-1.61%)
Sep 06, 2017 10.22 10.38 10.22 10.25 82,980 -0.02(-0.15%)
Sep 05, 2017 10.63 10.65 10.22 10.26 153,666 -0.37(-3.47%)
Sep 01, 2017 10.95 10.95 10.46 10.63 121,010 -0.30(-2.73%)
Aug 31, 2017 10.88 10.99 10.88 10.93 74,548 +0.09(+0.80%)
Aug 30, 2017 10.70 10.95 10.68 10.84 86,167 +0.17(+1.62%)
Aug 29, 2017 10.70 10.85 10.48 10.67 76,477 -0.01(-0.07%)
Aug 28, 2017 10.59 10.72 10.47 10.68 54,432 +0.08(+0.74%)
Aug 25, 2017 10.59 10.64 10.58 10.60 69,055 +0.02(+0.15%)
Aug 24, 2017 10.53 10.60 10.46 10.59 48,713 +0.07(+0.67%)
Aug 23, 2017 10.44 10.59 10.41 10.51 95,274 +0.05(+0.45%)
Aug 22, 2017 10.57 10.62 10.41 10.47 46,849 -0.05(-0.52%)
Aug 21, 2017 10.67 10.68 10.38 10.52 90,395 -0.15(-1.40%)
Aug 18, 2017 10.58 10.77 10.41 10.67 133,943 +0.09(+0.89%)
Aug 17, 2017 10.76 10.83 10.56 10.58 98,854 -0.13(-1.22%)
Aug 16, 2017 10.68 10.76 10.61 10.71 100,959 +0.06(+0.59%)
Aug 15, 2017 10.81 10.84 10.57 10.65 121,592 -0.16(-1.52%)
Aug 14, 2017 10.72 10.81 10.58 10.81 213,810 +0.20(+1.92%)
Aug 11, 2017 10.57 10.68 10.34 10.61 184,439 +0.23(+2.26%)
Aug 10, 2017 10.41 10.87 10.18 10.37 215,974 +0.07(+0.68%)
Aug 09, 2017 10.95 10.95 9.933 10.30 297,389 +0.28(+2.81%)
Aug 08, 2017 10.18 10.25 9.902 10.02 315,800 -0.04(-0.39%)
Aug 07, 2017 10.18 11.03 9.809 10.06 676,423 +0.74(+7.98%)
Aug 04, 2017 9.299 9.315 9.197 9.315 52,671 +0.02(+0.17%)
Aug 03, 2017 9.377 9.448 9.299 9.299 32,519 -0.09(-0.92%)
Aug 02, 2017 9.409 9.431 9.346 9.385 16,483 -0.05(-0.50%)
Aug 01, 2017 9.471 9.471 9.332 9.432 124,574 -0.03(-0.33%)
Jul 31, 2017 9.432 9.471 9.322 9.463 43,701 +0.08(+0.83%)
Jul 28, 2017 9.346 9.495 9.322 9.385 31,060 -0.02(-0.17%)
Jul 27, 2017 9.362 9.502 9.275 9.401 63,668 +0.02(+0.17%)
Jul 26, 2017 9.150 9.385 9.150 9.385 85,973 +0.24(+2.65%)
Jul 25, 2017 9.228 9.228 9.142 9.142 59,207 -0.04(-0.43%)
Jul 24, 2017 9.205 9.243 9.142 9.182 111,901 +0.02(+0.26%)
Jul 21, 2017 9.197 9.197 9.127 9.158 33,074 -0.02(-0.17%)
Jul 20, 2017 9.189 9.221 9.103 9.174 55,001 +0.00(+0.00%)
Jul 19, 2017 9.228 9.228 9.158 9.174 50,712 -0.01(-0.14%)
Jul 18, 2017 9.124 9.253 9.097 9.186 56,432 +0.08(+0.86%)
Jul 17, 2017 9.022 9.124 9.020 9.108 27,677 +0.12(+1.39%)
Jul 14, 2017 8.991 9.054 8.968 8.983 43,615 -0.04(-0.43%)
Jul 13, 2017 8.968 9.041 8.929 9.022 31,313 +0.05(+0.61%)
Jul 12, 2017 8.960 9.096 8.929 8.968 39,824 +0.06(+0.70%)
Jul 11, 2017 8.929 9.018 8.831 8.905 45,644 -0.01(-0.09%)
Jul 10, 2017 8.983 9.155 8.812 8.913 57,776 -0.08(-0.87%)
Jul 07, 2017 8.890 8.991 8.784 8.991 29,286 +0.12(+1.32%)
Jul 06, 2017 9.108 9.108 8.891 8.874 50,614 -0.21(-2.32%)
Jul 05, 2017 9.264 9.264 9.007 9.085 54,102 -0.15(-1.60%)
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.