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 (%)
May 29, 2020 12.91 12.91 12.39 12.74 127,518 -0.15(-1.16%)
May 28, 2020 13.14 13.30 12.75 12.88 180,332 -0.18(-1.34%)
May 27, 2020 12.95 13.08 12.40 13.06 183,239 +0.16(+1.23%)
May 26, 2020 12.45 12.96 12.38 12.90 196,575 +0.54(+4.41%)
May 22, 2020 12.36 12.36 12.04 12.36 97,915 +0.06(+0.50%)
May 21, 2020 12.66 12.77 12.13 12.30 192,336 -0.33(-2.64%)
May 20, 2020 12.43 12.64 12.34 12.63 219,361 +0.35(+2.86%)
May 19, 2020 12.21 12.53 12.11 12.28 131,677 -0.03(-0.21%)
May 18, 2020 11.75 12.34 11.65 12.31 228,754 +0.93(+8.14%)
May 15, 2020 11.43 11.57 11.32 11.38 178,688 -0.13(-1.14%)
May 14, 2020 11.39 11.67 11.20 11.51 200,112 -0.02(-0.15%)
May 13, 2020 12.31 12.43 11.45 11.53 282,595 -0.69(-5.66%)
May 12, 2020 12.32 12.54 12.18 12.22 137,420 +0.04(+0.36%)
May 11, 2020 12.52 12.60 12.17 12.18 230,648 -0.40(-3.20%)
May 08, 2020 12.42 12.66 12.32 12.58 137,329 +0.22(+1.77%)
May 07, 2020 11.96 12.59 11.96 12.36 238,058 +0.56(+4.75%)
May 06, 2020 12.06 12.14 11.73 11.80 128,719 -0.30(-2.46%)
May 05, 2020 12.03 12.25 12.03 12.10 163,991 +0.10(+0.80%)
May 04, 2020 11.92 12.13 11.73 12.00 161,973 +0.01(+0.07%)
May 01, 2020 11.69 12.03 11.52 11.99 152,067 +0.25(+2.09%)
Apr 30, 2020 11.80 11.93 11.61 11.75 103,856 -0.06(-0.52%)
Apr 29, 2020 11.82 12.12 11.67 11.81 319,668 +0.36(+3.13%)
Apr 28, 2020 12.14 12.14 11.39 11.45 241,218 -0.47(-3.96%)
Apr 27, 2020 11.98 12.20 11.88 11.92 227,448 +0.09(+0.74%)
Apr 24, 2020 11.47 11.93 11.43 11.83 237,527 +0.46(+4.08%)
Apr 23, 2020 11.38 11.48 11.13 11.37 193,059 +0.35(+3.14%)
Apr 22, 2020 11.13 11.22 10.99 11.02 176,776 +0.03(+0.32%)
Apr 21, 2020 10.47 11.12 10.47 10.99 215,400 +0.33(+3.11%)
Apr 20, 2020 10.95 10.95 10.48 10.66 202,618 -0.40(-3.63%)
Apr 17, 2020 10.75 11.09 10.62 11.06 177,148 +0.36(+3.34%)
Apr 16, 2020 10.55 10.74 10.18 10.70 166,371 +0.15(+1.41%)
Apr 15, 2020 10.42 10.79 10.17 10.55 207,955 +0.31(+3.07%)
Apr 14, 2020 11.22 11.37 10.20 10.24 303,234 -0.76(-6.90%)
Apr 13, 2020 11.43 11.43 10.77 11.00 189,516 -0.47(-4.11%)
Apr 09, 2020 10.64 11.53 10.64 11.47 222,782 +0.77(+7.17%)
Apr 08, 2020 10.26 10.92 10.12 10.70 254,046 +0.56(+5.50%)
Apr 07, 2020 10.25 10.43 9.890 10.14 192,786 +0.05(+0.52%)
Apr 06, 2020 10.41 10.54 9.707 10.09 296,714 -0.03(-0.34%)
Apr 03, 2020 10.20 10.20 9.707 10.13 155,362 -0.10(-1.02%)
Apr 02, 2020 10.01 10.27 9.786 10.23 171,317 +0.22(+2.18%)
Apr 01, 2020 10.20 10.23 9.620 10.01 200,742 -0.32(-3.12%)
Mar 31, 2020 10.24 10.47 9.768 10.34 297,910 +0.13(+1.28%)
Mar 30, 2020 9.812 10.22 9.419 10.20 255,595 +0.61(+6.36%)
Mar 27, 2020 9.498 9.890 9.428 9.594 278,850 -0.12(-1.26%)
Mar 26, 2020 9.184 9.968 9.184 9.716 350,972 +0.63(+6.91%)
Mar 25, 2020 8.887 9.445 8.739 9.088 231,160 +0.20(+2.26%)
Mar 24, 2020 9.690 9.768 8.687 8.887 274,610 -0.31(-3.41%)
Mar 23, 2020 9.254 9.524 8.748 9.201 236,871 +0.03(+0.38%)
Mar 20, 2020 9.027 9.759 8.739 9.166 337,670 +0.25(+2.84%)
Mar 19, 2020 8.547 9.315 8.451 8.913 252,367 +0.32(+3.70%)
Mar 18, 2020 9.133 9.402 8.491 8.595 254,777 -0.88(-9.26%)
Mar 17, 2020 8.508 9.606 8.508 9.472 239,666 +1.09(+12.94%)
Mar 16, 2020 8.552 8.925 8.343 8.387 329,240 -1.38(-14.13%)
Mar 13, 2020 9.837 10.22 9.238 9.767 331,034 -0.02(-0.18%)
Mar 12, 2020 10.79 11.03 9.732 9.784 380,906 -1.23(-11.19%)
Mar 11, 2020 11.29 11.29 10.90 11.02 196,690 -0.43(-3.79%)
Mar 10, 2020 11.44 11.64 10.94 11.45 194,408 +0.40(+3.61%)
Mar 09, 2020 11.63 11.70 10.92 11.05 279,208 -1.02(-8.42%)
Mar 06, 2020 12.10 12.15 11.66 12.07 143,747 -0.24(-1.97%)
Mar 05, 2020 12.29 12.36 12.12 12.31 127,668 -0.01(-0.07%)
Mar 04, 2020 12.20 12.37 12.19 12.32 111,955 +0.23(+1.94%)
Mar 03, 2020 12.07 12.26 11.94 12.09 155,722 +0.03(+0.29%)
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.