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

Gladstone Land Corp (NQ: LAND )

13.47 +0.02 (+0.15%)
Streaming Delayed Price Updated: 12:17 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 (%)
Sep 29, 2017 10.80 10.83 10.60 10.69 63,674 -0.05(-0.51%)
Sep 28, 2017 10.68 10.75 10.60 10.75 60,182 +0.10(+0.96%)
Sep 27, 2017 10.54 10.66 10.49 10.65 106,897 +0.11(+1.04%)
Sep 26, 2017 10.50 10.56 10.46 10.54 68,341 +0.05(+0.45%)
Sep 25, 2017 10.50 10.62 10.40 10.49 85,865 +0.02(+0.15%)
Sep 22, 2017 10.40 10.60 10.33 10.47 112,650 +0.08(+0.76%)
Sep 21, 2017 10.53 10.28 10.40 110,564 -0.05(-0.45%)
Sep 20, 2017 10.66 10.69 10.38 10.44 97,186 -0.20(-1.85%)
Sep 19, 2017 10.48 10.67 10.39 10.64 157,006 +0.20(+1.91%)
Sep 18, 2017 10.02 10.53 10.02 10.44 234,124 +0.43(+4.30%)
Sep 15, 2017 10.00 10.02 9.915 10.01 187,779 +0.02(+0.23%)
Sep 14, 2017 9.938 9.993 9.911 9.985 150,634 +0.01(+0.08%)
Sep 13, 2017 9.930 10.00 9.890 9.977 142,521 +0.08(+0.79%)
Sep 12, 2017 10.01 9.778 9.899 380,120 -0.10(-1.02%)
Sep 11, 2017 9.782 10.02 9.739 10.00 279,986 +0.30(+3.06%)
Sep 08, 2017 9.610 9.782 9.469 9.704 1,158,003 -0.34(-3.43%)
Sep 07, 2017 10.21 10.39 10.02 10.05 101,602 -0.16(-1.61%)
Sep 06, 2017 10.19 10.34 10.19 10.21 83,269 -0.02(-0.15%)
Sep 05, 2017 10.60 10.61 10.19 10.23 154,201 -0.37(-3.47%)
Sep 01, 2017 10.91 10.91 10.42 10.60 121,430 -0.30(-2.73%)
Aug 31, 2017 10.84 10.95 10.84 10.89 74,807 +0.09(+0.80%)
Aug 30, 2017 10.67 10.91 10.64 10.81 86,466 +0.17(+1.62%)
Aug 29, 2017 10.66 10.81 10.44 10.63 76,743 -0.01(-0.07%)
Aug 28, 2017 10.55 10.68 10.43 10.64 54,621 +0.08(+0.74%)
Aug 25, 2017 10.55 10.60 10.54 10.56 69,295 +0.02(+0.15%)
Aug 24, 2017 10.49 10.56 10.42 10.55 48,882 +0.07(+0.67%)
Aug 23, 2017 10.40 10.55 10.37 10.48 95,606 +0.05(+0.45%)
Aug 22, 2017 10.53 10.59 10.37 10.43 47,012 -0.05(-0.52%)
Aug 21, 2017 10.63 10.64 10.35 10.49 90,709 -0.15(-1.40%)
Aug 18, 2017 10.54 10.73 10.38 10.63 134,409 +0.09(+0.89%)
Aug 17, 2017 10.72 10.79 10.53 10.54 99,198 -0.13(-1.22%)
Aug 16, 2017 10.65 10.73 10.58 10.67 101,310 +0.06(+0.59%)
Aug 15, 2017 10.77 10.80 10.53 10.61 122,015 -0.16(-1.52%)
Aug 14, 2017 10.69 10.77 10.55 10.77 214,554 +0.20(+1.92%)
Aug 11, 2017 10.53 10.64 10.30 10.57 185,080 +0.23(+2.26%)
Aug 10, 2017 10.37 10.83 10.14 10.34 216,725 +0.07(+0.68%)
Aug 09, 2017 10.91 10.91 9.899 10.27 298,423 +0.28(+2.81%)
Aug 08, 2017 10.14 10.22 9.867 9.984 316,898 -0.04(-0.39%)
Aug 07, 2017 10.14 10.99 9.775 10.02 678,775 +0.74(+7.98%)
Aug 04, 2017 9.267 9.282 9.166 9.282 52,854 +0.02(+0.17%)
Aug 03, 2017 9.345 9.415 9.267 9.267 32,632 -0.09(-0.92%)
Aug 02, 2017 9.376 9.399 9.314 9.353 16,540 -0.05(-0.50%)
Aug 01, 2017 9.438 9.438 9.299 9.399 125,007 -0.03(-0.33%)
Jul 31, 2017 9.399 9.438 9.290 9.431 43,853 +0.08(+0.83%)
Jul 28, 2017 9.314 9.462 9.290 9.353 31,168 -0.02(-0.17%)
Jul 27, 2017 9.329 9.470 9.243 9.368 63,890 +0.02(+0.17%)
Jul 26, 2017 9.119 9.353 9.119 9.353 86,272 +0.24(+2.65%)
Jul 25, 2017 9.197 9.197 9.111 9.111 59,413 -0.04(-0.43%)
Jul 24, 2017 9.173 9.211 9.111 9.150 112,291 +0.02(+0.26%)
Jul 21, 2017 9.165 9.165 9.095 9.126 33,189 -0.02(-0.17%)
Jul 20, 2017 9.158 9.189 9.072 9.142 55,192 +0.00(+0.00%)
Jul 19, 2017 9.197 9.197 9.126 9.142 50,889 -0.01(-0.14%)
Jul 18, 2017 9.092 9.220 9.066 9.154 56,628 +0.08(+0.86%)
Jul 17, 2017 8.991 9.092 8.989 9.077 27,773 +0.12(+1.39%)
Jul 14, 2017 8.960 9.022 8.937 8.952 43,767 -0.04(-0.43%)
Jul 13, 2017 8.937 9.010 8.898 8.991 31,422 +0.05(+0.61%)
Jul 12, 2017 8.929 9.065 8.898 8.937 39,963 +0.06(+0.70%)
Jul 11, 2017 8.898 8.986 8.801 8.875 45,802 -0.01(-0.09%)
Jul 10, 2017 8.952 9.123 8.781 8.882 57,977 -0.08(-0.87%)
Jul 07, 2017 8.859 8.960 8.753 8.960 29,388 +0.12(+1.32%)
Jul 06, 2017 9.077 9.077 8.860 8.844 50,790 -0.21(-2.32%)
Jul 05, 2017 9.232 9.232 8.976 9.053 54,290 -0.15(-1.60%)
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.