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

Gladstone Land Corp (NQ: LAND )

13.26 -0.17 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Jan 31, 2014 8.923 9.071 8.809 9.050 27,911 +0.04(+0.46%)
Jan 30, 2014 9.071 9.333 8.990 9.009 22,765 +0.02(+0.21%)
Jan 29, 2014 9.380 9.386 8.802 8.990 77,782 -0.40(-4.22%)
Jan 28, 2014 9.474 9.561 9.292 9.386 27,682 -0.09(-0.92%)
Jan 27, 2014 9.588 9.662 9.427 9.474 37,343 -0.10(-1.05%)
Jan 24, 2014 9.575 9.669 9.440 9.575 21,195 -0.13(-1.38%)
Jan 23, 2014 9.743 9.743 9.568 9.709 44,447 -0.06(-0.62%)
Jan 22, 2014 9.944 9.978 9.749 9.769 42,848 -0.22(-2.15%)
Jan 21, 2014 10.01 10.04 9.897 9.984 50,028 +0.01(+0.07%)
Jan 17, 2014 9.870 9.978 9.978 9.978 12,353 +0.13(+1.30%)
Jan 16, 2014 9.830 9.890 9.792 9.850 15,428 +0.06(+0.62%)
Jan 15, 2014 9.756 9.894 9.756 9.790 26,247 +0.03(+0.34%)
Jan 14, 2014 9.723 9.870 9.723 9.756 49,625 +0.03(+0.34%)
Jan 13, 2014 9.729 9.796 9.723 9.723 50,588 -0.11(-1.09%)
Jan 10, 2014 9.890 9.890 9.756 9.830 58,364 -0.04(-0.41%)
Jan 09, 2014 9.749 9.870 9.387 9.870 104,352 -0.20(-2.00%)
Jan 08, 2014 10.30 10.58 9.488 10.07 583,978 -0.67(-6.24%)
Jan 07, 2014 10.76 10.82 10.67 10.74 43,477 -0.01(-0.06%)
Jan 06, 2014 10.73 10.78 10.62 10.75 42,805 -0.02(-0.19%)
Jan 03, 2014 10.74 10.78 10.43 10.77 85,804 -0.02(-0.19%)
Jan 02, 2014 10.83 10.84 10.74 10.79 63,385 -0.07(-0.68%)
Dec 31, 2013 10.86 10.86 10.86 10.86 75,313 +0.06(+0.56%)
Dec 30, 2013 10.79 10.89 10.71 10.80 154,810 -0.13(-1.17%)
Dec 27, 2013 11.16 11.16 10.84 10.93 84,409 -0.22(-1.98%)
Dec 26, 2013 11.29 11.39 10.94 11.15 65,599 -0.06(-0.54%)
Dec 24, 2013 11.37 11.39 11.07 11.21 5,119 -0.16(-1.42%)
Dec 23, 2013 11.40 11.66 10.93 11.37 30,945 -0.03(-0.24%)
Dec 20, 2013 11.06 11.47 11.00 11.40 92,539 +0.42(+3.85%)
Dec 19, 2013 10.97 11.06 10.93 10.98 21,123 +0.06(+0.55%)
Dec 18, 2013 10.86 10.99 10.83 10.92 18,653 +0.07(+0.68%)
Dec 17, 2013 10.84 10.86 10.80 10.84 24,799 +0.05(+0.50%)
Dec 16, 2013 10.77 10.84 10.77 10.79 21,912 +0.06(+0.56%)
Dec 13, 2013 10.74 10.85 10.73 10.73 26,054 -0.13(-1.24%)
Dec 12, 2013 10.74 10.92 10.74 10.86 46,475 +0.22(+2.08%)
Dec 11, 2013 10.64 10.72 10.53 10.64 29,766 +0.01(+0.05%)
Dec 10, 2013 10.74 10.82 10.48 10.64 44,859 -0.09(-0.84%)
Dec 09, 2013 10.61 10.75 10.60 10.73 73,283 +0.17(+1.61%)
Dec 06, 2013 10.51 10.60 10.51 10.56 0 +0.07(+0.62%)
Dec 05, 2013 10.63 10.68 10.46 10.49 0 -0.14(-1.29%)
Dec 04, 2013 10.71 10.71 10.43 10.63 0 -0.02(-0.18%)
Dec 03, 2013 10.56 10.65 10.48 10.65 0 +0.02(+0.18%)
Dec 02, 2013 10.69 10.75 10.50 10.63 0 -0.06(-0.55%)
Nov 29, 2013 10.70 10.70 10.66 10.69 0 +0.00(+0.00%)
Nov 27, 2013 10.64 10.70 10.61 10.69 0 -0.01(-0.12%)
Nov 26, 2013 10.58 10.70 10.58 10.70 0 +0.09(+0.86%)
Nov 25, 2013 10.60 10.63 10.53 10.61 0 +0.07(+0.62%)
Nov 22, 2013 10.50 10.60 10.49 10.54 0 +0.05(+0.44%)
Nov 21, 2013 10.56 10.63 10.50 10.50 0 -0.03(-0.31%)
Nov 20, 2013 10.49 10.68 10.49 10.53 0 +0.01(+0.12%)
Nov 19, 2013 10.56 10.70 10.47 10.52 0 +0.02(+0.19%)
Nov 18, 2013 10.62 10.78 10.50 10.50 0 -0.07(-0.62%)
Nov 15, 2013 10.60 10.73 10.52 10.56 0 +0.07(+0.62%)
Nov 14, 2013 10.57 10.65 10.44 10.50 0 +0.12(+1.19%)
Nov 12, 2013 10.45 10.45 10.35 10.37 0 -0.03(-0.25%)
Nov 11, 2013 10.42 10.47 10.32 10.40 0 -0.03(-0.25%)
Nov 08, 2013 10.35 10.43 10.32 10.43 0 +0.07(+0.69%)
Nov 07, 2013 10.30 10.41 10.30 10.35 0 +0.00(+0.00%)
Nov 06, 2013 10.52 10.53 10.30 10.35 0 -0.16(-1.48%)
Nov 05, 2013 10.60 10.89 10.48 10.51 0 -0.02(-0.18%)
Nov 04, 2013 10.55 10.68 10.45 10.53 0 +0.06(+0.56%)
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.