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

Gladstone Land Corp (NQ: LAND )

13.37 -0.08 (-0.59%)
Streaming Delayed Price Updated: 3:07 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 (%)
Apr 30, 2013 10.20 10.51 10.04 10.45 0 +0.19(+1.85%)
Apr 29, 2013 10.76 10.77 10.03 10.26 71,736 -0.48(-4.48%)
Apr 26, 2013 10.76 10.76 10.50 10.74 23,282 -0.02(-0.18%)
Apr 25, 2013 10.79 11.20 10.53 10.76 75,976 +0.06(+0.59%)
Apr 24, 2013 10.76 10.90 10.62 10.69 0 -0.15(-1.40%)
Apr 23, 2013 10.91 10.92 10.54 10.84 23,161 -0.04(-0.41%)
Apr 22, 2013 10.69 11.02 10.50 10.89 37,591 +0.20(+1.84%)
Apr 19, 2013 11.19 11.19 10.64 10.69 40,692 -0.37(-3.38%)
Apr 18, 2013 11.15 11.15 10.82 11.07 31,429 -0.13(-1.13%)
Apr 17, 2013 11.12 11.40 11.09 11.19 79,145 +0.03(+0.28%)
Apr 16, 2013 11.55 11.55 11.09 11.16 84,102 +0.10(+0.92%)
Apr 15, 2013 10.82 11.86 10.82 11.06 126,508 +0.30(+2.76%)
Apr 12, 2013 10.64 11.08 10.64 10.76 33,315 +0.17(+1.61%)
Apr 11, 2013 10.51 10.80 10.51 10.59 54,282 +0.06(+0.60%)
Apr 10, 2013 10.29 10.57 10.29 10.53 90,327 +0.40(+3.94%)
Apr 09, 2013 10.16 10.49 10.07 10.13 24,816 -0.06(-0.56%)
Apr 08, 2013 10.16 10.22 9.977 10.19 6,119 -0.06(-0.56%)
Apr 05, 2013 9.891 10.62 9.875 10.24 34,430 +0.21(+2.08%)
Apr 04, 2013 10.04 10.12 9.875 10.03 5,345 +0.06(+0.64%)
Apr 03, 2013 10.12 10.26 9.970 9.970 248,187 -0.06(-0.63%)
Apr 02, 2013 9.964 10.10 9.875 10.03 40,874 +0.04(+0.38%)
Apr 01, 2013 9.882 10.02 9.635 9.996 50,001 +0.17(+1.74%)
Mar 28, 2013 9.515 10.02 9.483 9.825 58,723 +0.33(+3.47%)
Mar 27, 2013 9.736 9.736 9.451 9.496 13,087 -0.16(-1.64%)
Mar 26, 2013 9.730 9.730 9.553 9.654 6,792 -0.10(-1.04%)
Mar 25, 2013 9.742 9.755 9.623 9.755 4,423 +0.08(+0.85%)
Mar 22, 2013 9.761 9.761 9.654 9.673 7,658 +0.02(+0.19%)
Mar 21, 2013 9.660 9.837 9.584 9.654 41,713 -0.06(-0.58%)
Mar 20, 2013 9.749 9.749 9.603 9.711 22,613 +0.02(+0.20%)
Mar 19, 2013 9.679 9.749 9.654 9.692 9,653 +0.04(+0.39%)
Mar 18, 2013 9.654 9.670 9.591 9.654 14,642 +0.00(+0.00%)
Mar 15, 2013 9.717 9.749 9.654 9.654 26,217 -0.12(-1.23%)
Mar 14, 2013 9.597 9.774 9.597 9.774 24,068 +0.11(+1.11%)
Mar 13, 2013 9.711 9.780 9.654 9.666 32,513 -0.05(-0.52%)
Mar 12, 2013 9.774 9.774 9.698 9.717 8,917 -0.01(-0.13%)
Mar 11, 2013 9.768 9.768 9.654 9.730 14,136 -0.02(-0.19%)
Mar 08, 2013 9.730 9.749 9.717 9.749 33,446 +0.02(+0.20%)
Mar 07, 2013 9.717 9.736 9.622 9.730 84,857 +0.11(+1.12%)
Mar 06, 2013 9.654 9.685 9.565 9.622 192,901 -0.06(-0.65%)
Mar 05, 2013 9.609 9.730 9.527 9.685 127,418 +0.25(+2.62%)
Mar 04, 2013 9.546 9.685 9.432 9.439 15,326 -0.22(-2.23%)
Mar 01, 2013 9.432 9.666 9.432 9.654 15,578 +0.11(+1.19%)
Feb 28, 2013 9.496 9.540 9.337 9.540 21,578 +0.15(+1.62%)
Feb 27, 2013 9.350 9.496 9.337 9.388 27,946 -0.02(-0.20%)
Feb 26, 2013 9.489 9.730 9.369 9.407 104,507 -0.15(-1.59%)
Feb 22, 2013 9.432 9.559 9.337 9.559 26,916 +0.13(+1.34%)
Feb 21, 2013 9.451 9.483 9.312 9.432 15,401 -0.01(-0.07%)
Feb 20, 2013 9.736 9.736 9.439 9.439 20,224 -0.12(-1.26%)
Feb 19, 2013 9.521 9.616 9.439 9.559 50,534 +0.20(+2.10%)
Feb 15, 2013 9.534 9.540 9.363 9.363 29,827 -0.18(-1.86%)
Feb 14, 2013 9.514 9.540 9.514 9.540 16,536 +0.01(+0.07%)
Feb 13, 2013 9.540 9.540 9.496 9.534 30,633 -0.01(-0.07%)
Feb 12, 2013 9.799 9.799 9.489 9.540 32,697 +0.01(+0.07%)
Feb 11, 2013 9.489 9.559 9.447 9.534 69,905 +0.01(+0.07%)
Feb 08, 2013 9.179 9.559 9.179 9.527 44,172 +0.19(+2.03%)
Feb 07, 2013 9.527 9.527 9.211 9.337 35,937 -0.14(-1.47%)
Feb 06, 2013 8.995 9.496 8.995 9.477 22,044 -0.02(-0.20%)
Feb 04, 2013 9.508 9.559 9.489 9.496 53,257 +0.00(+0.00%)
Feb 01, 2013 9.489 9.641 8.863 9.496 168,711 +0.23(+2.53%)
Jan 31, 2013 9.432 9.489 9.173 9.261 79,383 -0.17(-1.81%)
Jan 30, 2013 9.496 9.610 9.336 9.432 549,768 -0.06(-0.67%)
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.