Gladstone Land Corp (NQ: LAND )

14.43 -0.13 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 13.13 13.13 13.13 231,412 +0.15(+1.18%)
Dec 30, 2020 12.91 13.05 12.84 12.98 231,412 +0.06(+0.49%)
Dec 29, 2020 13.00 13.29 12.80 12.91 294,048 -0.08(-0.62%)
Dec 28, 2020 12.87 13.09 12.87 12.99 311,853 +0.16(+1.26%)
Dec 24, 2020 12.74 12.87 12.71 12.83 136,707 +0.07(+0.56%)
Dec 23, 2020 12.74 12.97 12.74 12.76 269,160 +0.04(+0.28%)
Dec 22, 2020 13.05 13.17 12.72 12.73 370,527 -0.26(-2.04%)
Dec 21, 2020 13.21 13.29 12.86 12.99 533,856 -0.22(-1.69%)
Dec 18, 2020 13.54 13.64 13.21 13.21 772,344 -0.33(-2.44%)
Dec 17, 2020 13.92 13.98 13.53 13.54 363,325 -0.32(-2.32%)
Dec 16, 2020 13.60 14.08 13.60 13.87 602,125 +0.33(+2.44%)
Dec 15, 2020 13.37 13.56 13.29 13.54 219,674 +0.18(+1.34%)
Dec 14, 2020 13.25 13.56 13.25 13.36 303,054 +0.13(+1.01%)
Dec 11, 2020 13.17 13.24 13.09 13.22 239,924 +0.06(+0.48%)
Dec 10, 2020 13.12 13.30 13.05 13.16 562,814 +0.08(+0.61%)
Dec 09, 2020 13.22 13.38 12.94 13.08 222,461 -0.14(-1.08%)
Dec 08, 2020 13.10 13.36 13.05 13.22 280,315 +0.15(+1.16%)
Dec 07, 2020 13.29 13.32 13.02 13.07 259,142 -0.22(-1.68%)
Dec 04, 2020 13.12 13.45 13.12 13.29 269,118 +0.20(+1.50%)
Dec 03, 2020 12.92 13.20 12.92 13.10 281,671 +0.20(+1.52%)
Dec 02, 2020 12.87 12.96 12.75 12.90 294,092 +0.03(+0.21%)
Dec 01, 2020 13.04 13.18 12.87 12.87 314,204 -0.13(-1.03%)
Nov 30, 2020 13.36 13.39 12.87 13.01 383,099 -0.35(-2.61%)
Nov 27, 2020 13.39 13.43 13.22 13.36 126,170 -0.07(-0.53%)
Nov 25, 2020 13.21 13.47 13.19 13.43 255,360 +0.24(+1.83%)
Nov 24, 2020 13.24 13.37 13.16 13.19 271,583 -0.01(-0.07%)
Nov 23, 2020 13.50 13.54 13.13 13.20 299,991 -0.24(-1.80%)
Nov 20, 2020 13.37 13.50 13.28 13.44 219,008 +0.06(+0.47%)
Nov 19, 2020 13.20 13.37 13.13 13.37 286,502 +0.18(+1.39%)
Nov 18, 2020 13.28 13.57 13.17 13.19 394,720 +0.05(+0.41%)
Nov 17, 2020 12.98 13.23 12.94 13.14 335,100 +0.08(+0.61%)
Nov 16, 2020 12.92 13.06 12.80 13.06 441,664 +0.34(+2.66%)
Nov 13, 2020 12.61 12.76 12.59 12.72 390,211 +0.13(+1.06%)
Nov 12, 2020 12.74 12.74 12.51 12.59 261,237 -0.13(-1.05%)
Nov 11, 2020 12.80 12.80 12.61 12.72 203,229 +0.00(+0.03%)
Nov 10, 2020 12.49 12.79 12.43 12.71 203,708 +0.33(+2.70%)
Nov 09, 2020 12.92 13.10 12.34 12.38 275,336 +0.03(+0.22%)
Nov 06, 2020 12.59 12.65 12.34 12.35 165,822 -0.23(-1.84%)
Nov 05, 2020 12.44 12.69 12.34 12.59 234,204 +0.19(+1.51%)
Nov 04, 2020 12.68 12.69 12.29 12.40 183,635 -0.30(-2.39%)
Nov 03, 2020 12.64 12.82 12.56 12.70 152,782 +0.21(+1.64%)
Nov 02, 2020 12.39 12.60 12.39 12.50 118,052 +0.13(+1.08%)
Oct 30, 2020 12.36 12.45 12.23 12.36 212,383 +0.03(+0.22%)
Oct 29, 2020 12.35 12.41 12.08 12.34 271,261 +0.05(+0.44%)
Oct 28, 2020 12.50 12.57 12.25 12.28 329,701 -0.33(-2.61%)
Oct 27, 2020 12.76 12.88 12.59 12.61 143,617 -0.20(-1.53%)
Oct 26, 2020 12.84 12.90 12.72 12.81 150,842 -0.04(-0.35%)
Oct 23, 2020 12.83 12.96 12.71 12.85 115,335 +0.05(+0.42%)
Oct 22, 2020 12.81 12.93 12.71 12.80 199,297 +0.00(+0.03%)
Oct 21, 2020 12.98 12.98 12.73 12.79 213,552 -0.15(-1.17%)
Oct 20, 2020 12.77 13.12 12.74 12.95 260,050 +0.28(+2.17%)
Oct 19, 2020 12.73 12.84 12.65 12.67 232,483 +0.01(+0.07%)
Oct 16, 2020 12.67 12.79 12.63 12.66 215,637 -0.04(-0.28%)
Oct 15, 2020 12.53 12.77 12.48 12.70 158,928 +0.12(+0.99%)
Oct 14, 2020 12.68 12.70 12.53 12.57 233,033 -0.07(-0.56%)
Oct 13, 2020 12.75 12.77 12.53 12.64 181,325 -0.17(-1.32%)
Oct 12, 2020 12.84 12.88 12.69 12.81 214,412 +0.01(+0.07%)
Oct 09, 2020 12.71 12.87 12.66 12.80 519,736 +0.10(+0.77%)
Oct 08, 2020 12.66 12.75 12.44 12.71 1,622,124 -0.69(-5.17%)
Oct 07, 2020 13.75 13.75 13.33 13.40 213,661 -0.28(-2.01%)
Oct 06, 2020 13.47 13.99 13.42 13.67 118,024 +0.12(+0.92%)
Oct 05, 2020 13.82 13.94 13.46 13.55 87,706 -0.22(-1.61%)
Oct 02, 2020 13.43 13.78 13.43 13.77 89,136 +0.18(+1.31%)
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.