Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Land Corp (NQ: LAND )

13.41 -0.04 (-0.30%)
Streaming Delayed Price Updated: 1:51 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2016 8.789 8.842 8.700 8.760 42,591 -0.05(-0.59%)
Aug 30, 2016 8.819 8.827 8.752 8.812 41,771 +0.03(+0.34%)
Aug 29, 2016 8.483 8.834 8.423 8.782 120,958 +0.40(+4.73%)
Aug 26, 2016 8.378 8.490 8.363 8.386 28,729 -0.05(-0.62%)
Aug 25, 2016 8.356 8.438 8.266 8.438 27,597 +0.13(+1.53%)
Aug 24, 2016 8.378 8.483 8.296 8.311 27,283 -0.08(-0.98%)
Aug 23, 2016 8.296 8.393 8.296 8.393 16,452 +0.10(+1.26%)
Aug 22, 2016 8.326 8.371 8.101 8.288 230,541 -0.10(-1.16%)
Aug 19, 2016 8.378 8.498 8.378 8.386 32,057 -0.07(-0.88%)
Aug 18, 2016 8.535 8.692 8.430 8.460 23,431 -0.09(-1.04%)
Aug 17, 2016 8.273 8.758 8.240 8.549 45,477 +0.31(+3.71%)
Aug 16, 2016 8.363 8.475 8.206 8.244 51,315 -0.13(-1.51%)
Aug 15, 2016 8.512 8.534 8.333 8.370 51,155 -0.18(-2.09%)
Aug 12, 2016 8.557 8.645 8.542 8.549 68,622 +0.01(+0.09%)
Aug 11, 2016 8.445 8.564 8.397 8.542 41,689 +0.13(+1.60%)
Aug 10, 2016 8.519 8.519 8.310 8.408 33,317 -0.10(-1.23%)
Aug 09, 2016 8.497 8.542 8.475 8.512 31,499 +0.03(+0.35%)
Aug 08, 2016 8.482 8.549 8.482 8.482 12,100 +0.00(+0.00%)
Aug 05, 2016 8.467 8.542 8.455 8.482 15,101 +0.01(+0.18%)
Aug 04, 2016 8.557 8.557 8.467 8.467 11,401 -0.04(-0.53%)
Aug 03, 2016 8.422 8.549 8.422 8.512 24,863 +0.07(+0.79%)
Aug 02, 2016 8.557 8.557 8.422 8.445 38,689 -0.10(-1.13%)
Aug 01, 2016 8.497 8.557 8.422 8.542 40,222 -0.01(-0.17%)
Jul 29, 2016 8.363 8.572 8.244 8.557 56,212 +0.20(+2.41%)
Jul 28, 2016 8.318 8.370 8.296 8.355 26,461 +0.06(+0.72%)
Jul 27, 2016 8.288 8.385 8.236 8.296 16,200 -0.04(-0.45%)
Jul 26, 2016 8.385 8.385 8.296 8.333 33,707 -0.04(-0.53%)
Jul 25, 2016 8.378 8.408 8.333 8.378 24,750 +0.01(+0.18%)
Jul 22, 2016 8.311 8.385 8.288 8.363 13,768 +0.07(+0.90%)
Jul 21, 2016 8.363 8.400 8.273 8.288 14,762 -0.07(-0.89%)
Jul 20, 2016 8.475 8.475 8.296 8.363 25,440 -0.08(-0.96%)
Jul 19, 2016 8.355 8.466 8.355 8.444 42,110 +0.07(+0.89%)
Jul 18, 2016 8.280 8.377 8.239 8.370 48,146 +0.13(+1.62%)
Jul 15, 2016 8.177 8.340 8.162 8.236 46,872 +0.06(+0.73%)
Jul 14, 2016 8.243 8.323 8.169 8.177 19,658 -0.06(-0.72%)
Jul 13, 2016 8.288 8.355 8.184 8.236 56,077 +0.00(+0.00%)
Jul 12, 2016 8.243 8.332 8.191 8.236 36,073 -0.01(-0.09%)
Jul 11, 2016 8.355 8.355 8.090 8.243 78,462 -0.13(-1.51%)
Jul 08, 2016 8.347 8.392 8.340 8.370 43,195 +0.03(+0.36%)
Jul 07, 2016 8.436 8.436 8.243 8.340 32,517 -0.14(-1.66%)
Jul 05, 2016 8.444 8.526 8.392 8.481 50,395 +0.09(+1.06%)
Jul 01, 2016 8.243 8.392 8.392 8.392 79,176 +0.18(+2.17%)
Jun 30, 2016 8.095 8.243 8.035 8.214 61,431 +0.14(+1.75%)
Jun 29, 2016 8.035 8.095 7.887 8.073 36,983 +0.12(+1.49%)
Jun 28, 2016 7.798 7.969 7.731 7.954 19,986 +0.16(+2.10%)
Jun 27, 2016 7.969 7.969 7.701 7.790 34,439 -0.16(-2.05%)
Jun 24, 2016 7.783 7.991 7.516 7.954 70,628 +0.14(+1.81%)
Jun 23, 2016 7.716 7.842 7.665 7.813 25,592 +0.10(+1.25%)
Jun 22, 2016 7.686 7.761 7.620 7.716 18,719 +0.10(+1.27%)
Jun 21, 2016 7.701 7.783 7.575 7.620 14,888 -0.10(-1.25%)
Jun 20, 2016 7.627 7.768 7.496 7.716 20,475 +0.13(+1.66%)
Jun 17, 2016 7.634 7.716 7.560 7.590 24,644 -0.08(-1.06%)
Jun 16, 2016 7.649 7.679 7.478 7.672 27,527 +0.04(+0.49%)
Jun 15, 2016 7.657 7.679 7.590 7.634 21,050 +0.01(+0.11%)
Jun 14, 2016 7.736 7.744 7.611 7.626 20,304 -0.12(-1.53%)
Jun 13, 2016 7.996 8.092 7.737 7.744 33,366 -0.27(-3.41%)
Jun 10, 2016 7.774 8.070 7.774 8.018 86,320 +0.13(+1.69%)
Jun 09, 2016 7.892 7.944 7.841 7.885 17,719 -0.03(-0.37%)
Jun 08, 2016 7.855 7.944 7.818 7.915 22,861 +0.13(+1.71%)
Jun 07, 2016 7.796 7.966 7.737 7.781 27,843 -0.01(-0.19%)
Jun 06, 2016 7.641 7.944 7.641 7.796 70,540 +0.13(+1.64%)
Jun 03, 2016 7.530 7.670 7.530 7.670 36,772 +0.16(+2.07%)
Jun 02, 2016 7.582 7.611 7.441 7.515 34,508 -0.04(-0.49%)
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.