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: 11:56 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 (%)
Jan 29, 2016 5.525 5.605 5.373 5.394 37,946 -0.11(-1.98%)
Jan 28, 2016 5.612 5.612 5.449 5.503 49,451 -0.06(-1.05%)
Jan 27, 2016 5.511 5.642 5.450 5.562 29,082 +0.06(+1.06%)
Jan 26, 2016 5.416 5.576 5.402 5.503 14,975 +0.08(+1.47%)
Jan 25, 2016 5.416 5.452 5.285 5.423 62,674 +0.01(+0.27%)
Jan 22, 2016 5.169 5.438 5.165 5.409 45,414 +0.31(+6.06%)
Jan 21, 2016 5.307 5.394 5.096 5.100 65,063 -0.10(-1.89%)
Jan 20, 2016 5.373 5.373 4.885 5.198 98,130 -0.20(-3.77%)
Jan 19, 2016 5.568 5.582 5.360 5.402 97,187 -0.09(-1.71%)
Jan 15, 2016 5.619 5.496 5.496 5.496 58,774 -0.19(-3.31%)
Jan 14, 2016 5.749 5.749 5.503 5.684 71,228 -0.02(-0.38%)
Jan 13, 2016 5.857 5.901 5.676 5.705 80,328 -0.15(-2.59%)
Jan 12, 2016 5.944 6.038 5.857 5.857 53,940 -0.07(-1.22%)
Jan 11, 2016 6.023 6.060 5.843 5.929 59,623 -0.09(-1.44%)
Jan 08, 2016 6.045 6.110 6.016 6.016 38,066 -0.04(-0.60%)
Jan 07, 2016 6.146 6.204 6.052 6.052 84,691 -0.16(-2.56%)
Jan 06, 2016 6.197 6.283 6.189 6.211 35,138 -0.05(-0.81%)
Jan 05, 2016 6.248 6.298 6.197 6.262 22,758 +0.06(+0.93%)
Jan 04, 2016 6.204 6.320 6.197 6.204 37,462 -0.05(-0.81%)
Dec 31, 2015 6.183 6.255 6.255 6.255 148,664 +0.09(+1.53%)
Dec 30, 2015 6.183 6.277 6.146 6.161 50,366 -0.07(-1.05%)
Dec 29, 2015 6.146 6.291 6.146 6.226 50,276 +0.01(+0.12%)
Dec 28, 2015 6.125 6.291 6.038 6.219 171,514 +0.10(+1.63%)
Dec 24, 2015 6.089 6.119 6.119 6.119 24,477 +0.00(+0.03%)
Dec 23, 2015 6.060 6.132 6.009 6.117 76,792 +0.11(+1.80%)
Dec 22, 2015 5.966 6.146 5.966 6.009 67,920 +0.04(+0.73%)
Dec 21, 2015 6.093 6.093 5.929 5.966 44,608 -0.04(-0.60%)
Dec 18, 2015 6.038 6.060 5.929 6.002 90,004 -0.06(-1.01%)
Dec 17, 2015 6.248 6.248 6.009 6.063 56,305 -0.18(-2.84%)
Dec 16, 2015 6.204 6.240 6.002 6.240 90,685 +0.07(+1.05%)
Dec 15, 2015 6.154 6.183 5.981 6.175 134,730 +0.06(+1.06%)
Dec 14, 2015 6.118 6.190 5.902 6.111 189,133 -0.05(-0.82%)
Dec 11, 2015 6.125 6.262 6.039 6.161 501,527 -0.41(-6.24%)
Dec 10, 2015 6.607 6.622 6.550 6.571 17,869 +0.01(+0.22%)
Dec 09, 2015 6.478 6.600 6.478 6.557 26,513 +0.08(+1.22%)
Dec 08, 2015 6.571 6.622 6.427 6.478 41,109 -0.12(-1.75%)
Dec 07, 2015 6.636 6.648 6.571 6.593 21,191 -0.04(-0.65%)
Dec 04, 2015 6.658 6.658 6.629 6.636 20,717 -0.02(-0.32%)
Dec 03, 2015 6.643 6.694 6.601 6.658 26,566 +0.01(+0.22%)
Dec 02, 2015 6.665 6.665 6.629 6.643 22,529 -0.03(-0.43%)
Dec 01, 2015 6.730 6.751 6.672 6.672 29,117 -0.10(-1.49%)
Nov 30, 2015 6.694 6.780 6.650 6.773 40,476 +0.06(+0.86%)
Nov 27, 2015 6.607 6.751 6.607 6.715 12,514 +0.07(+1.08%)
Nov 25, 2015 6.593 6.643 6.643 6.643 27,232 +0.01(+0.22%)
Nov 24, 2015 6.557 6.629 6.550 6.629 11,472 +0.04(+0.55%)
Nov 23, 2015 6.586 6.607 6.564 6.593 22,591 +0.00(+0.00%)
Nov 20, 2015 6.586 6.629 6.571 6.593 57,611 +0.02(+0.33%)
Nov 19, 2015 6.528 6.571 6.521 6.571 21,635 +0.06(+1.00%)
Nov 18, 2015 6.514 6.535 6.499 6.506 20,740 -0.01(-0.11%)
Nov 17, 2015 6.542 6.542 6.478 6.514 28,767 -0.01(-0.22%)
Nov 16, 2015 6.528 6.542 6.478 6.528 56,873 +0.01(+0.22%)
Nov 13, 2015 6.607 6.650 6.492 6.514 36,093 -0.14(-2.06%)
Nov 12, 2015 6.579 6.700 6.557 6.650 32,183 +0.03(+0.43%)
Nov 11, 2015 6.665 6.672 6.493 6.622 50,915 -0.00(-0.05%)
Nov 10, 2015 6.670 6.670 6.572 6.625 20,137 +0.05(+0.71%)
Nov 09, 2015 6.751 6.751 6.564 6.579 30,468 -0.19(-2.86%)
Nov 06, 2015 6.830 6.830 6.736 6.772 30,231 -0.05(-0.74%)
Nov 05, 2015 6.772 6.887 6.772 6.822 57,756 +0.08(+1.17%)
Nov 04, 2015 6.665 6.851 6.629 6.744 78,070 +0.11(+1.62%)
Nov 03, 2015 6.607 6.701 6.607 6.636 28,190 +0.03(+0.43%)
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.