Gladstone Land Corp (NQ: LAND )

13.31 +0.24 (+1.87%)
Streaming Delayed Price Updated: 2:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 10.72 10.72 10.72 0 -0.02(-0.15%)
Dec 28, 2017 10.79 10.82 10.71 10.74 17,457 +0.01(+0.07%)
Dec 27, 2017 10.81 10.83 10.65 10.73 41,184 -0.06(-0.59%)
Dec 26, 2017 10.62 10.80 10.59 10.80 37,270 +0.20(+1.88%)
Dec 22, 2017 10.55 10.64 10.41 10.60 34,555 +0.06(+0.53%)
Dec 21, 2017 10.49 10.66 10.49 10.54 38,709 +0.10(+0.99%)
Dec 20, 2017 10.43 10.53 10.36 10.44 65,163 +0.07(+0.69%)
Dec 19, 2017 10.38 10.59 10.37 10.37 99,542 -0.02(-0.23%)
Dec 18, 2017 10.47 10.60 10.39 10.39 72,604 -0.04(-0.43%)
Dec 15, 2017 10.58 10.58 10.40 10.43 138,366 -0.08(-0.76%)
Dec 14, 2017 10.66 10.72 10.51 10.51 86,175 -0.10(-0.90%)
Dec 13, 2017 10.74 10.80 10.61 10.61 48,116 -0.20(-1.84%)
Dec 12, 2017 10.70 10.81 10.66 10.81 57,276 +0.10(+0.97%)
Dec 11, 2017 10.71 10.73 10.61 10.70 33,952 -0.03(-0.30%)
Dec 08, 2017 10.67 10.74 10.63 10.74 33,056 +0.07(+0.67%)
Dec 07, 2017 10.66 10.77 10.61 10.66 29,253 +0.00(+0.00%)
Dec 06, 2017 10.69 10.70 10.51 10.66 66,029 -0.02(-0.22%)
Dec 05, 2017 10.71 10.78 10.62 10.69 39,120 -0.03(-0.30%)
Dec 04, 2017 10.76 10.86 10.68 10.72 48,398 -0.02(-0.22%)
Dec 01, 2017 10.66 10.84 10.54 10.74 62,693 +0.08(+0.75%)
Nov 30, 2017 10.76 10.79 10.63 10.66 48,061 -0.05(-0.45%)
Nov 29, 2017 10.86 10.87 10.71 10.71 32,907 -0.14(-1.32%)
Nov 28, 2017 10.83 10.94 10.76 10.86 47,542 +0.03(+0.29%)
Nov 27, 2017 10.67 10.94 10.67 10.82 62,428 +0.15(+1.42%)
Nov 24, 2017 10.74 10.78 10.66 10.67 49,104 -0.03(-0.30%)
Nov 22, 2017 10.74 10.77 10.66 10.70 44,407 -0.04(-0.37%)
Nov 21, 2017 10.74 10.77 10.66 10.74 46,903 +0.10(+0.90%)
Nov 20, 2017 10.70 10.70 10.58 10.65 51,319 -0.05(-0.45%)
Nov 17, 2017 10.86 10.86 10.63 10.70 72,856 -0.20(-1.80%)
Nov 16, 2017 10.99 10.99 10.83 10.89 59,357 -0.03(-0.29%)
Nov 15, 2017 10.98 10.98 10.87 10.92 64,711 +0.00(+0.00%)
Nov 14, 2017 10.88 11.09 10.79 10.92 82,534 +0.04(+0.36%)
Nov 13, 2017 10.88 10.93 10.85 10.88 73,555 +0.01(+0.07%)
Nov 10, 2017 10.92 10.93 10.86 10.88 39,217 -0.04(-0.36%)
Nov 09, 2017 10.78 11.03 10.78 10.92 43,566 +0.05(+0.44%)
Nov 08, 2017 11.07 11.07 10.72 10.87 179,971 -0.17(-1.58%)
Nov 07, 2017 11.03 11.06 10.83 11.04 45,684 +0.12(+1.09%)
Nov 06, 2017 10.89 10.94 10.78 10.92 35,972 +0.10(+0.95%)
Nov 03, 2017 10.91 10.94 10.79 10.82 33,610 -0.09(-0.80%)
Nov 02, 2017 10.38 10.95 10.38 10.91 123,459 +0.52(+4.96%)
Nov 01, 2017 10.48 10.53 10.35 10.39 45,740 -0.10(-0.98%)
Oct 31, 2017 10.68 10.68 10.32 10.50 75,283 -0.08(-0.75%)
Oct 30, 2017 10.61 10.75 10.50 10.57 113,172 +0.03(+0.30%)
Oct 27, 2017 10.54 10.62 10.52 10.54 32,766 +0.02(+0.15%)
Oct 26, 2017 10.56 10.61 10.41 10.53 93,277 +0.02(+0.23%)
Oct 25, 2017 10.68 10.72 10.39 10.50 73,863 -0.17(-1.56%)
Oct 24, 2017 10.88 10.89 10.65 10.67 49,316 -0.21(-1.90%)
Oct 23, 2017 10.87 10.97 10.71 10.88 53,456 +0.00(+0.00%)
Oct 20, 2017 11.02 11.05 10.84 10.88 29,948 -0.12(-1.08%)
Oct 19, 2017 11.15 11.17 10.86 11.00 114,213 -0.15(-1.32%)
Oct 18, 2017 11.15 11.30 11.11 11.14 119,113 +0.00(+0.00%)
Oct 17, 2017 11.06 11.19 10.95 11.14 69,598 +0.08(+0.71%)
Oct 16, 2017 10.95 11.06 10.90 11.06 50,365 +0.17(+1.60%)
Oct 13, 2017 10.90 10.91 10.72 10.89 57,924 +0.06(+0.51%)
Oct 12, 2017 10.87 10.94 10.79 10.83 90,987 +0.02(+0.15%)
Oct 11, 2017 10.79 10.87 10.79 10.82 52,502 +0.04(+0.37%)
Oct 10, 2017 10.78 10.86 10.74 10.78 164,035 +0.02(+0.15%)
Oct 09, 2017 10.86 10.90 10.76 10.76 105,306 -0.06(-0.58%)
Oct 06, 2017 10.77 10.83 10.70 10.83 200,523 +0.06(+0.51%)
Oct 05, 2017 10.77 10.83 10.72 10.77 54,953 +0.04(+0.37%)
Oct 04, 2017 10.76 10.80 10.64 10.73 38,599 +0.00(+0.00%)
Oct 03, 2017 10.71 10.76 10.64 10.73 44,495 -0.02(-0.15%)
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.