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: 1:33 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, 2020 11.82 11.96 11.63 11.77 103,625 -0.06(-0.52%)
Apr 29, 2020 11.84 12.15 11.69 11.83 318,958 +0.36(+3.13%)
Apr 28, 2020 12.17 12.17 11.41 11.47 240,683 -0.47(-3.96%)
Apr 27, 2020 12.01 12.23 11.90 11.95 226,943 +0.09(+0.74%)
Apr 24, 2020 11.49 11.95 11.46 11.86 237,000 +0.46(+4.08%)
Apr 23, 2020 11.40 11.51 11.16 11.39 192,631 +0.35(+3.13%)
Apr 22, 2020 11.15 11.24 11.01 11.05 176,380 +0.04(+0.32%)
Apr 21, 2020 10.50 11.14 10.50 11.01 214,917 +0.33(+3.11%)
Apr 20, 2020 10.98 10.98 10.51 10.68 202,164 -0.40(-3.63%)
Apr 17, 2020 10.78 11.11 10.64 11.08 176,751 +0.36(+3.34%)
Apr 16, 2020 10.58 10.77 10.20 10.73 165,998 +0.15(+1.40%)
Apr 15, 2020 10.45 10.81 10.20 10.58 207,489 +0.31(+3.07%)
Apr 14, 2020 11.24 11.40 10.22 10.26 302,554 -0.76(-6.90%)
Apr 13, 2020 11.45 11.45 10.80 11.02 189,091 -0.47(-4.11%)
Apr 09, 2020 10.66 11.56 10.66 11.49 222,282 +0.77(+7.17%)
Apr 08, 2020 10.28 10.94 10.14 10.73 253,476 +0.56(+5.50%)
Apr 07, 2020 10.27 10.45 9.912 10.17 192,354 +0.05(+0.52%)
Apr 06, 2020 10.44 10.56 9.729 10.11 296,049 -0.03(-0.34%)
Apr 03, 2020 10.22 10.22 9.729 10.15 155,014 -0.10(-1.02%)
Apr 02, 2020 10.03 10.30 9.808 10.25 170,933 +0.22(+2.18%)
Apr 01, 2020 10.23 10.25 9.641 10.03 200,292 -0.32(-3.12%)
Mar 31, 2020 10.26 10.49 9.790 10.36 297,242 +0.13(+1.28%)
Mar 30, 2020 9.834 10.24 9.440 10.23 255,022 +0.61(+6.36%)
Mar 27, 2020 9.519 9.912 9.449 9.615 278,225 -0.12(-1.26%)
Mar 26, 2020 9.204 9.990 9.204 9.738 350,185 +0.63(+6.91%)
Mar 25, 2020 8.907 9.467 8.759 9.108 230,642 +0.20(+2.26%)
Mar 24, 2020 9.711 9.790 8.706 8.907 273,994 -0.31(-3.41%)
Mar 23, 2020 9.274 9.545 8.767 9.222 236,340 +0.03(+0.38%)
Mar 20, 2020 9.047 9.781 8.759 9.187 336,913 +0.25(+2.84%)
Mar 19, 2020 8.566 9.336 8.470 8.933 251,802 +0.32(+3.70%)
Mar 18, 2020 9.154 9.424 8.510 8.615 254,196 -0.88(-9.26%)
Mar 17, 2020 8.528 9.628 8.528 9.494 239,120 +1.09(+12.94%)
Mar 16, 2020 8.571 8.945 8.362 8.406 328,490 -1.38(-14.13%)
Mar 13, 2020 9.859 10.24 9.259 9.789 330,280 -0.02(-0.18%)
Mar 12, 2020 10.82 11.05 9.755 9.807 380,038 -1.24(-11.19%)
Mar 11, 2020 11.31 11.31 10.92 11.04 196,242 -0.44(-3.79%)
Mar 10, 2020 11.47 11.67 10.96 11.48 193,965 +0.40(+3.61%)
Mar 09, 2020 11.66 11.73 10.94 11.08 278,572 -1.02(-8.42%)
Mar 06, 2020 12.13 12.18 11.69 12.10 143,420 -0.24(-1.98%)
Mar 05, 2020 12.32 12.39 12.15 12.34 127,377 -0.01(-0.07%)
Mar 04, 2020 12.23 12.40 12.22 12.35 111,700 +0.23(+1.94%)
Mar 03, 2020 12.10 12.29 11.96 12.11 155,367 +0.03(+0.29%)
Mar 02, 2020 11.75 12.17 11.75 12.08 179,067 +0.39(+3.35%)
Feb 28, 2020 11.69 11.88 11.49 11.69 241,792 -0.23(-1.97%)
Feb 27, 2020 12.24 12.24 11.61 11.92 231,525 -0.41(-3.32%)
Feb 26, 2020 12.18 12.53 12.16 12.33 152,623 +0.29(+2.42%)
Feb 25, 2020 12.30 12.30 11.91 12.04 146,452 -0.15(-1.25%)
Feb 24, 2020 12.35 12.41 12.18 12.19 141,581 -0.32(-2.57%)
Feb 21, 2020 12.47 12.52 12.37 12.51 154,682 +0.04(+0.35%)
Feb 20, 2020 12.17 12.57 12.11 12.47 176,944 +0.37(+3.09%)
Feb 19, 2020 12.12 12.12 11.91 12.10 82,664 -0.03(-0.22%)
Feb 18, 2020 12.14 12.16 12.02 12.12 72,110 -0.02(-0.18%)
Feb 14, 2020 12.12 12.14 12.08 12.14 70,210 +0.03(+0.29%)
Feb 13, 2020 11.93 12.11 11.91 12.11 69,631 +0.18(+1.53%)
Feb 12, 2020 11.88 11.96 11.87 11.93 91,138 +0.10(+0.81%)
Feb 11, 2020 11.78 11.91 11.74 11.83 92,673 +0.07(+0.59%)
Feb 10, 2020 11.72 11.77 11.71 11.76 68,920 +0.09(+0.74%)
Feb 07, 2020 11.74 11.81 11.66 11.68 71,593 -0.06(-0.52%)
Feb 06, 2020 11.71 11.77 11.62 11.74 86,657 +0.03(+0.22%)
Feb 05, 2020 11.57 11.71 11.51 11.71 111,150 +0.20(+1.73%)
Feb 04, 2020 11.54 11.59 11.41 11.51 104,358 -0.03(-0.23%)
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.