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

Gladstone Land Corp (NQ: LAND )

13.43 -0.02 (-0.16%)
Streaming Delayed Price Updated: 10:00 AM 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, 2014 8.226 8.260 8.138 8.206 10,653 -0.06(-0.74%)
Apr 29, 2014 8.341 8.341 8.199 8.267 19,024 -0.05(-0.57%)
Apr 28, 2014 8.348 8.348 8.213 8.314 22,975 -0.02(-0.24%)
Apr 25, 2014 8.253 8.375 8.152 8.334 25,766 +0.04(+0.49%)
Apr 24, 2014 8.355 8.503 8.219 8.294 60,574 -0.04(-0.49%)
Apr 23, 2014 8.476 8.524 8.233 8.334 41,489 -0.22(-2.53%)
Apr 22, 2014 8.659 8.693 8.476 8.551 20,962 -0.06(-0.71%)
Apr 21, 2014 8.564 8.909 8.510 8.612 37,270 -0.08(-0.93%)
Apr 17, 2014 8.862 8.693 8.693 8.693 10,495 -0.14(-1.53%)
Apr 16, 2014 8.876 8.931 8.443 8.828 17,509 +0.02(+0.23%)
Apr 15, 2014 8.774 9.077 8.774 8.808 24,711 +0.04(+0.46%)
Apr 14, 2014 8.740 8.774 8.655 8.767 14,195 -0.03(-0.31%)
Apr 11, 2014 8.477 8.794 8.477 8.794 7,814 +0.02(+0.23%)
Apr 10, 2014 8.774 8.946 8.632 8.774 20,311 -0.03(-0.38%)
Apr 09, 2014 8.686 8.869 8.342 8.808 43,384 +0.05(+0.54%)
Apr 08, 2014 8.950 9.068 8.693 8.761 28,153 -0.22(-2.48%)
Apr 07, 2014 9.051 9.071 8.835 8.983 24,756 -0.21(-2.28%)
Apr 04, 2014 9.415 9.449 9.091 9.193 7,142 -0.32(-3.34%)
Apr 03, 2014 9.398 9.712 9.398 9.510 10,713 -0.28(-2.83%)
Apr 02, 2014 9.652 9.787 9.382 9.787 28,691 +0.10(+1.05%)
Apr 01, 2014 9.442 9.787 9.267 9.685 36,274 +0.14(+1.49%)
Mar 31, 2014 9.280 9.544 9.280 9.544 24,397 +0.38(+4.12%)
Mar 28, 2014 9.166 9.321 9.047 9.166 9,131 +0.00(+0.00%)
Mar 27, 2014 9.091 9.267 9.051 9.166 7,237 +0.02(+0.22%)
Mar 26, 2014 9.382 9.402 9.004 9.145 20,714 -0.32(-3.35%)
Mar 25, 2014 9.199 9.463 9.199 9.463 9,020 +0.18(+1.96%)
Mar 24, 2014 9.528 9.530 8.956 9.280 18,252 -0.10(-1.08%)
Mar 21, 2014 9.476 9.550 9.179 9.382 18,480 +0.01(+0.07%)
Mar 20, 2014 9.159 9.510 9.085 9.375 21,827 +0.29(+3.19%)
Mar 19, 2014 8.842 9.213 8.808 9.085 13,408 +0.16(+1.82%)
Mar 18, 2014 9.129 9.129 8.862 8.923 9,445 +0.05(+0.53%)
Mar 17, 2014 9.179 9.699 8.815 8.875 18,715 -0.04(-0.45%)
Mar 14, 2014 8.923 9.787 8.585 8.916 48,062 -0.03(-0.38%)
Mar 13, 2014 8.761 8.950 8.761 8.950 10,774 +0.16(+1.84%)
Mar 12, 2014 9.070 9.165 8.788 8.788 12,992 -0.20(-2.25%)
Mar 11, 2014 9.017 9.323 8.896 8.990 42,137 +0.08(+0.91%)
Mar 10, 2014 8.983 9.073 8.808 8.909 15,641 -0.01(-0.15%)
Mar 07, 2014 8.788 8.956 8.788 8.922 17,680 +0.17(+1.92%)
Mar 06, 2014 9.017 9.158 8.734 8.754 18,929 -0.16(-1.81%)
Mar 05, 2014 8.875 9.029 8.653 8.916 19,399 +0.25(+2.87%)
Mar 04, 2014 8.943 9.272 8.479 8.666 139,574 -0.19(-2.10%)
Mar 03, 2014 8.586 9.023 8.586 8.852 77,527 +0.23(+2.70%)
Feb 28, 2014 8.720 8.720 8.586 8.619 10,484 -0.01(-0.16%)
Feb 27, 2014 8.619 8.704 7.939 8.633 46,567 -0.09(-1.08%)
Feb 26, 2014 8.215 8.729 8.182 8.727 36,843 +0.53(+6.49%)
Feb 25, 2014 8.013 8.296 7.912 8.195 48,722 +0.15(+1.84%)
Feb 24, 2014 8.460 8.666 7.980 8.047 80,356 -0.46(-5.46%)
Feb 21, 2014 8.734 8.842 8.431 8.512 53,516 -0.22(-2.47%)
Feb 20, 2014 9.050 9.050 8.458 8.727 40,358 -0.36(-4.00%)
Feb 19, 2014 9.145 9.163 8.956 9.091 17,279 -0.05(-0.59%)
Feb 18, 2014 9.273 9.306 9.070 9.145 28,892 -0.01(-0.15%)
Feb 14, 2014 9.232 9.158 9.158 9.158 9,207 +0.01(+0.07%)
Feb 13, 2014 9.145 9.205 9.077 9.151 6,917 -0.02(-0.22%)
Feb 12, 2014 9.198 9.265 9.077 9.171 20,212 -0.06(-0.66%)
Feb 11, 2014 9.232 9.487 9.171 9.232 30,257 +0.00(+0.00%)
Feb 10, 2014 9.131 9.494 8.977 9.232 25,514 +0.03(+0.29%)
Feb 07, 2014 9.071 9.205 8.970 9.205 31,323 +0.11(+1.18%)
Feb 06, 2014 8.977 9.145 8.970 9.098 17,493 +0.12(+1.35%)
Feb 05, 2014 9.245 9.258 8.802 8.977 48,542 -0.24(-2.55%)
Feb 04, 2014 9.272 9.420 9.138 9.212 20,086 -0.07(-0.80%)
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.