Gladstone Land Corp (NQ: LAND )

13.07 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 8.659 8.659 8.535 8.589 70,845 +0.03(+0.36%)
Mar 30, 2017 8.527 8.573 8.519 8.558 39,403 -0.01(-0.09%)
Mar 29, 2017 8.450 8.577 8.450 8.566 64,155 +0.12(+1.37%)
Mar 28, 2017 8.519 8.542 8.442 8.450 83,290 -0.08(-0.91%)
Mar 27, 2017 8.635 8.635 8.450 8.527 33,186 -0.08(-0.90%)
Mar 24, 2017 8.713 8.713 8.589 8.604 30,975 -0.11(-1.24%)
Mar 23, 2017 8.465 8.751 8.465 8.713 48,984 +0.23(+2.74%)
Mar 22, 2017 8.589 8.589 8.378 8.481 127,582 -0.12(-1.35%)
Mar 21, 2017 8.713 8.724 8.519 8.597 53,801 -0.07(-0.80%)
Mar 20, 2017 8.751 8.751 8.628 8.666 48,943 -0.05(-0.59%)
Mar 17, 2017 8.595 8.757 8.595 8.718 274,624 +0.12(+1.44%)
Mar 16, 2017 8.479 8.618 8.479 8.595 111,627 +0.08(+0.90%)
Mar 15, 2017 8.518 8.595 8.487 8.518 130,600 +0.04(+0.45%)
Mar 14, 2017 8.518 8.549 8.464 8.479 114,842 -0.01(-0.09%)
Mar 13, 2017 8.541 8.618 8.441 8.487 229,988 +0.01(+0.09%)
Mar 10, 2017 8.518 8.609 8.479 8.479 137,868 -0.02(-0.27%)
Mar 09, 2017 8.479 8.579 8.479 8.502 147,391 +0.02(+0.27%)
Mar 08, 2017 8.656 8.664 8.441 8.479 712,978 -0.58(-6.38%)
Mar 07, 2017 9.096 9.204 9.034 9.057 52,879 -0.13(-1.43%)
Mar 06, 2017 9.335 9.348 9.127 9.188 106,564 -0.24(-2.53%)
Mar 03, 2017 9.766 9.790 9.327 9.427 40,714 -0.27(-2.78%)
Mar 02, 2017 9.851 9.905 9.697 9.697 31,981 -0.14(-1.41%)
Mar 01, 2017 9.913 9.913 9.674 9.836 83,232 -0.03(-0.31%)
Feb 28, 2017 9.797 9.936 9.736 9.867 123,850 +0.12(+1.19%)
Feb 27, 2017 9.790 9.913 9.682 9.751 94,145 -0.12(-1.25%)
Feb 24, 2017 9.867 9.929 9.690 9.874 51,851 +0.12(+1.18%)
Feb 23, 2017 9.890 9.890 9.728 9.759 59,455 -0.07(-0.71%)
Feb 22, 2017 9.689 9.828 9.635 9.828 38,040 +0.20(+2.08%)
Feb 21, 2017 9.381 9.728 9.296 9.628 63,209 +0.18(+1.96%)
Feb 17, 2017 9.443 9.443 9.443 0 -0.18(-1.92%)
Feb 16, 2017 9.404 9.651 9.372 9.628 24,742 +0.21(+2.21%)
Feb 15, 2017 9.766 9.782 9.404 9.420 55,237 -0.35(-3.55%)
Feb 14, 2017 9.766 9.792 9.682 9.766 37,490 +0.06(+0.58%)
Feb 13, 2017 9.656 9.887 9.564 9.710 53,981 +0.10(+1.04%)
Feb 10, 2017 9.580 9.656 9.480 9.610 29,797 -0.03(-0.32%)
Feb 09, 2017 9.449 9.772 9.326 9.641 54,310 +0.25(+2.62%)
Feb 08, 2017 9.418 9.422 9.311 9.395 9,489 -0.02(-0.20%)
Feb 07, 2017 9.364 9.464 9.297 9.414 22,305 +0.06(+0.62%)
Feb 06, 2017 9.387 9.464 9.265 9.357 32,994 -0.03(-0.33%)
Feb 03, 2017 9.434 9.480 9.349 9.387 32,033 -0.01(-0.08%)
Feb 02, 2017 9.434 9.434 9.349 9.395 49,140 -0.02(-0.24%)
Feb 01, 2017 9.295 9.434 9.281 9.418 50,546 +0.15(+1.66%)
Jan 31, 2017 9.180 9.280 9.161 9.265 14,483 +0.09(+1.00%)
Jan 30, 2017 9.096 9.226 9.065 9.172 23,692 -0.01(-0.08%)
Jan 27, 2017 9.272 9.295 9.080 9.180 44,717 -0.06(-0.67%)
Jan 26, 2017 9.226 9.288 9.219 9.242 19,512 +0.05(+0.50%)
Jan 25, 2017 9.218 9.280 9.188 9.195 15,605 +0.02(+0.17%)
Jan 24, 2017 9.195 9.242 9.105 9.180 32,169 -0.02(-0.25%)
Jan 23, 2017 9.234 9.287 9.088 9.203 34,614 +0.00(+0.00%)
Jan 20, 2017 9.195 9.280 9.174 9.203 17,698 +0.00(+0.00%)
Jan 19, 2017 9.226 9.242 9.159 9.203 28,708 -0.04(-0.42%)
Jan 18, 2017 9.288 9.288 9.126 9.242 37,590 +0.04(+0.44%)
Jan 17, 2017 9.078 9.239 9.017 9.201 89,171 +0.09(+1.01%)
Jan 13, 2017 9.109 9.109 9.109 0 +0.27(+3.03%)
Jan 12, 2017 8.757 8.849 8.596 8.841 44,310 +0.09(+1.05%)
Jan 11, 2017 8.510 8.803 8.466 8.749 48,357 +0.21(+2.51%)
Jan 10, 2017 8.543 8.550 8.405 8.535 24,787 -0.01(-0.09%)
Jan 09, 2017 8.611 8.611 8.397 8.543 25,602 -0.09(-1.06%)
Jan 06, 2017 8.451 8.642 8.305 8.634 42,617 +0.17(+1.99%)
Jan 05, 2017 8.650 8.688 8.424 8.466 15,811 -0.18(-2.04%)
Jan 04, 2017 8.543 8.703 8.543 8.642 22,654 +0.03(+0.36%)
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.