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

Gladstone Land Corp (NQ: LAND )

13.44 -0.01 (-0.07%)
Streaming Delayed Price Updated: 10:20 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 (%)
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%)
Feb 03, 2014 8.997 9.313 8.963 9.286 51,772 +0.24(+2.60%)
Jan 31, 2014 8.923 9.071 8.809 9.050 27,911 +0.04(+0.46%)
Jan 30, 2014 9.071 9.333 8.990 9.009 22,765 +0.02(+0.21%)
Jan 29, 2014 9.380 9.386 8.802 8.990 77,782 -0.40(-4.22%)
Jan 28, 2014 9.474 9.561 9.292 9.386 27,682 -0.09(-0.92%)
Jan 27, 2014 9.588 9.662 9.427 9.474 37,343 -0.10(-1.05%)
Jan 24, 2014 9.575 9.669 9.440 9.575 21,195 -0.13(-1.38%)
Jan 23, 2014 9.743 9.743 9.568 9.709 44,447 -0.06(-0.62%)
Jan 22, 2014 9.944 9.978 9.749 9.769 42,848 -0.22(-2.15%)
Jan 21, 2014 10.01 10.04 9.897 9.984 50,028 +0.01(+0.07%)
Jan 17, 2014 9.870 9.978 9.978 9.978 12,353 +0.13(+1.30%)
Jan 16, 2014 9.830 9.890 9.792 9.850 15,428 +0.06(+0.62%)
Jan 15, 2014 9.756 9.894 9.756 9.790 26,247 +0.03(+0.34%)
Jan 14, 2014 9.723 9.870 9.723 9.756 49,625 +0.03(+0.34%)
Jan 13, 2014 9.729 9.796 9.723 9.723 50,588 -0.11(-1.09%)
Jan 10, 2014 9.890 9.890 9.756 9.830 58,364 -0.04(-0.41%)
Jan 09, 2014 9.749 9.870 9.387 9.870 104,352 -0.20(-2.00%)
Jan 08, 2014 10.30 10.58 9.488 10.07 583,978 -0.67(-6.24%)
Jan 07, 2014 10.76 10.82 10.67 10.74 43,477 -0.01(-0.06%)
Jan 06, 2014 10.73 10.78 10.62 10.75 42,805 -0.02(-0.19%)
Jan 03, 2014 10.74 10.78 10.43 10.77 85,804 -0.02(-0.19%)
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.