Gladstone Land Corp (NQ: LAND )

14.33 -0.10 (-0.70%)
Streaming Delayed Price Updated: 10:17 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 10.09 10.28 9.933 10.01 100,435 -0.02(-0.16%)
Jan 30, 2019 9.858 10.11 9.842 10.02 108,913 +0.22(+2.28%)
Jan 29, 2019 9.568 9.941 9.568 9.800 242,616 +0.25(+2.60%)
Jan 28, 2019 9.502 9.627 9.378 9.552 197,269 +0.05(+0.52%)
Jan 25, 2019 9.519 9.602 9.486 9.502 80,754 +0.02(+0.17%)
Jan 24, 2019 9.502 9.602 9.469 9.486 68,251 -0.02(-0.26%)
Jan 23, 2019 9.676 9.693 9.444 9.510 110,715 -0.15(-1.54%)
Jan 22, 2019 9.577 9.668 9.510 9.660 126,387 +0.05(+0.52%)
Jan 18, 2019 9.577 9.751 9.535 9.610 112,863 +0.06(+0.61%)
Jan 17, 2019 9.452 9.577 9.403 9.552 245,922 +0.10(+1.09%)
Jan 16, 2019 9.408 9.466 9.292 9.449 171,405 +0.10(+1.06%)
Jan 15, 2019 9.441 9.532 9.334 9.350 219,470 -0.08(-0.87%)
Jan 14, 2019 10.44 10.44 9.416 9.433 368,916 -0.97(-9.29%)
Jan 11, 2019 10.28 10.44 10.22 10.40 164,677 +0.11(+1.04%)
Jan 10, 2019 10.17 10.31 10.13 10.29 134,315 +0.12(+1.14%)
Jan 09, 2019 10.13 10.18 10.08 10.18 94,303 +0.04(+0.41%)
Jan 08, 2019 9.977 10.19 9.952 10.13 139,900 +0.19(+1.91%)
Jan 07, 2019 9.961 9.977 9.763 9.944 135,113 +0.07(+0.67%)
Jan 04, 2019 9.647 9.944 9.631 9.878 91,245 +0.25(+2.57%)
Jan 03, 2019 9.655 9.796 9.552 9.631 119,770 -0.02(-0.26%)
Jan 02, 2019 9.449 9.697 9.235 9.655 108,904 +0.18(+1.92%)
Dec 31, 2018 9.631 9.705 9.317 9.474 187,337 -0.03(-0.35%)
Dec 28, 2018 9.350 9.680 9.251 9.507 248,410 +0.15(+1.59%)
Dec 27, 2018 9.515 9.515 9.239 9.358 200,247 -0.21(-2.24%)
Dec 26, 2018 9.548 9.672 9.177 9.573 241,494 +0.02(+0.26%)
Dec 24, 2018 9.614 9.787 9.408 9.548 146,743 -0.22(-2.28%)
Dec 21, 2018 10.06 10.18 9.746 9.771 269,737 -0.29(-2.87%)
Dec 20, 2018 10.05 10.12 9.986 10.06 204,340 +0.08(+0.83%)
Dec 19, 2018 10.04 10.15 9.870 9.977 294,587 +0.00(+0.03%)
Dec 18, 2018 9.982 10.09 9.892 9.974 286,819 +0.04(+0.41%)
Dec 17, 2018 10.36 10.36 9.900 9.933 244,708 -0.41(-3.97%)
Dec 14, 2018 10.29 10.36 10.26 10.34 160,655 +0.02(+0.24%)
Dec 13, 2018 10.15 10.35 10.15 10.32 552,814 +0.16(+1.54%)
Dec 12, 2018 10.30 10.32 10.12 10.16 968,001 -0.80(-7.28%)
Dec 11, 2018 11.14 11.39 10.96 10.96 178,078 -0.14(-1.26%)
Dec 10, 2018 10.99 11.22 10.98 11.10 100,639 +0.07(+0.67%)
Dec 07, 2018 10.92 11.24 10.89 11.03 184,492 +0.12(+1.05%)
Dec 06, 2018 10.74 10.92 10.74 10.91 84,402 +0.08(+0.76%)
Dec 04, 2018 10.90 11.04 10.71 10.83 120,887 -0.07(-0.68%)
Dec 03, 2018 10.89 10.99 10.80 10.90 175,983 +0.03(+0.30%)
Nov 30, 2018 10.81 10.95 10.75 10.87 181,209 +0.07(+0.61%)
Nov 29, 2018 10.80 10.85 10.75 10.80 92,590 -0.02(-0.23%)
Nov 28, 2018 10.60 10.85 10.60 10.83 161,268 +0.26(+2.49%)
Nov 27, 2018 10.51 10.58 10.45 10.57 32,229 +0.05(+0.47%)
Nov 26, 2018 10.57 10.64 10.47 10.52 57,753 -0.05(-0.47%)
Nov 23, 2018 10.54 10.61 10.52 10.57 26,026 +0.02(+0.16%)
Nov 21, 2018 10.55 10.55 10.55 0 +0.02(+0.16%)
Nov 20, 2018 10.49 10.59 10.44 10.53 96,783 -0.07(-0.70%)
Nov 19, 2018 10.57 10.68 10.48 10.61 69,337 +0.07(+0.66%)
Nov 16, 2018 10.49 10.60 10.44 10.54 86,278 +0.06(+0.55%)
Nov 15, 2018 10.52 10.56 10.37 10.48 57,433 -0.08(-0.78%)
Nov 14, 2018 10.87 10.90 10.55 10.56 113,181 -0.28(-2.57%)
Nov 13, 2018 10.87 10.90 10.73 10.84 92,736 -0.04(-0.38%)
Nov 12, 2018 10.73 10.92 10.65 10.88 105,442 +0.15(+1.37%)
Nov 09, 2018 10.94 10.94 10.42 10.73 93,844 +0.06(+0.54%)
Nov 08, 2018 10.45 10.82 10.45 10.68 90,610 +0.17(+1.64%)
Nov 07, 2018 10.47 10.57 10.39 10.51 50,655 +0.09(+0.87%)
Nov 06, 2018 10.36 10.44 10.21 10.42 50,589 +0.10(+0.95%)
Nov 05, 2018 10.20 10.48 10.14 10.32 115,629 +0.14(+1.37%)
Nov 02, 2018 10.32 10.37 10.04 10.18 76,149 -0.14(-1.35%)
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.