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

Gladstone Land Corp (NQ: LAND )

13.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Oct 31, 2014 8.308 8.308 7.697 7.697 24,120 -0.53(-6.43%)
Oct 30, 2014 8.171 8.340 8.171 8.226 20,171 +0.10(+1.27%)
Oct 29, 2014 8.233 8.308 8.109 8.123 16,537 -0.13(-1.58%)
Oct 28, 2014 8.315 8.411 8.102 8.253 77,548 +0.03(+0.42%)
Oct 27, 2014 8.116 8.425 8.116 8.219 37,073 +0.10(+1.27%)
Oct 24, 2014 8.233 8.233 8.116 8.116 3,239 -0.13(-1.58%)
Oct 23, 2014 8.240 8.367 8.219 8.246 59,406 +0.01(+0.08%)
Oct 22, 2014 8.315 8.315 8.006 8.240 33,769 +0.00(+0.00%)
Oct 21, 2014 7.937 8.288 7.937 8.240 33,132 +0.22(+2.74%)
Oct 20, 2014 7.450 8.020 7.450 8.020 76,259 +0.54(+7.25%)
Oct 17, 2014 7.573 7.649 7.471 7.477 72,849 -0.01(-0.09%)
Oct 16, 2014 7.683 7.943 7.443 7.484 107,314 -0.26(-3.36%)
Oct 15, 2014 7.881 8.053 7.738 7.744 40,942 -0.19(-2.42%)
Oct 14, 2014 7.779 8.053 7.738 7.936 32,048 +0.19(+2.48%)
Oct 13, 2014 7.697 7.916 7.697 7.744 13,805 -0.03(-0.35%)
Oct 10, 2014 8.059 8.203 7.772 7.772 42,015 -0.25(-3.16%)
Oct 09, 2014 8.114 8.114 8.059 8.025 8,797 -0.14(-1.68%)
Oct 08, 2014 7.984 8.183 7.703 8.162 45,012 +0.15(+1.88%)
Oct 07, 2014 8.183 8.217 7.984 8.011 23,278 -0.16(-2.01%)
Oct 06, 2014 8.361 8.361 8.107 8.176 25,967 -0.11(-1.32%)
Oct 03, 2014 8.374 8.374 8.268 8.285 88,875 -0.04(-0.49%)
Oct 02, 2014 8.094 8.347 8.080 8.326 102,606 +0.18(+2.27%)
Oct 01, 2014 8.183 8.251 8.046 8.142 91,686 -0.08(-1.00%)
Sep 30, 2014 8.128 8.258 8.080 8.224 62,855 +0.10(+1.18%)
Sep 29, 2014 8.183 8.183 8.080 8.128 99,231 -0.01(-0.17%)
Sep 26, 2014 8.114 8.142 7.977 8.142 88,658 +0.07(+0.85%)
Sep 25, 2014 8.011 8.142 7.943 8.073 87,437 +0.08(+1.03%)
Sep 24, 2014 8.231 8.326 7.916 7.991 585,284 -0.77(-8.76%)
Sep 23, 2014 8.826 8.826 8.730 8.758 11,978 +0.03(+0.31%)
Sep 22, 2014 8.635 8.833 8.628 8.730 21,646 +0.10(+1.11%)
Sep 19, 2014 9.203 9.223 8.635 8.635 35,284 -0.51(-5.61%)
Sep 18, 2014 9.141 9.264 9.141 9.148 19,976 +0.03(+0.38%)
Sep 17, 2014 9.059 9.265 8.970 9.114 13,311 +0.12(+1.29%)
Sep 16, 2014 9.032 9.161 8.881 8.998 13,441 +0.03(+0.30%)
Sep 15, 2014 9.209 9.209 8.950 8.970 17,188 -0.16(-1.80%)
Sep 12, 2014 9.155 9.476 9.088 9.134 47,509 +0.04(+0.45%)
Sep 11, 2014 9.059 9.428 8.881 9.093 40,292 +0.21(+2.38%)
Sep 10, 2014 8.902 9.148 8.902 8.881 33,248 -0.03(-0.38%)
Sep 09, 2014 8.663 9.045 8.663 8.916 65,468 +0.33(+3.90%)
Sep 08, 2014 8.506 8.642 8.506 8.581 40,046 +0.14(+1.62%)
Sep 05, 2014 8.451 8.608 8.403 8.444 30,555 -0.01(-0.16%)
Sep 04, 2014 8.622 8.451 8.458 8.458 21,686 +0.01(+0.08%)
Sep 03, 2014 8.629 8.690 8.435 8.451 9,984 -0.14(-1.67%)
Sep 02, 2014 8.403 8.601 8.403 8.594 20,357 +0.15(+1.78%)
Aug 29, 2014 8.424 8.444 8.444 8.444 12,588 -0.04(-0.48%)
Aug 28, 2014 8.444 8.533 8.219 8.485 28,938 +0.07(+0.81%)
Aug 27, 2014 8.389 8.526 8.369 8.417 18,422 +0.04(+0.49%)
Aug 26, 2014 8.342 8.451 8.369 8.376 14,837 +0.01(+0.08%)
Aug 25, 2014 8.444 8.444 8.369 8.369 15,822 -0.02(-0.24%)
Aug 22, 2014 8.431 8.485 8.408 8.389 16,663 -0.06(-0.73%)
Aug 21, 2014 8.430 8.458 8.389 8.451 25,104 -0.05(-0.56%)
Aug 20, 2014 8.478 8.478 8.329 8.499 19,630 -0.04(-0.48%)
Aug 19, 2014 8.547 8.547 8.416 8.540 13,330 +0.05(+0.64%)
Aug 18, 2014 8.676 8.683 8.348 8.485 32,509 -0.18(-2.05%)
Aug 15, 2014 8.704 8.554 8.520 8.663 37,228 +0.11(+1.27%)
Aug 14, 2014 8.724 8.744 8.554 8.554 37,805 -0.16(-1.88%)
Aug 13, 2014 8.554 8.704 8.554 8.717 36,022 +0.18(+2.08%)
Aug 12, 2014 8.588 8.680 8.520 8.540 25,535 -0.01(-0.08%)
Aug 11, 2014 8.464 8.704 8.464 8.547 26,485 +0.07(+0.80%)
Aug 08, 2014 8.506 8.553 8.349 8.479 20,420 -0.01(-0.08%)
Aug 07, 2014 8.451 8.520 8.451 8.486 7,553 -0.10(-1.11%)
Aug 06, 2014 8.561 8.676 8.343 8.581 27,835 +0.05(+0.64%)
Aug 05, 2014 8.520 8.758 8.383 8.526 59,957 +0.28(+3.39%)
Aug 04, 2014 8.417 8.417 8.226 8.247 41,081 -0.08(-0.98%)
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.