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

Gladstone Land Corp (NQ: LAND )

13.42 -0.03 (-0.23%)
Streaming Delayed Price Updated: 12:56 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, 2018 10.21 10.27 10.11 10.13 30,009 -0.06(-0.55%)
Apr 27, 2018 9.904 10.19 9.904 10.19 59,002 +0.27(+2.76%)
Apr 26, 2018 9.880 10.00 9.860 9.912 74,854 +0.06(+0.57%)
Apr 25, 2018 9.807 9.944 9.807 9.856 41,514 +0.02(+0.16%)
Apr 24, 2018 10.00 10.05 9.791 9.840 71,588 -0.13(-1.29%)
Apr 23, 2018 9.984 10.04 9.775 9.968 74,386 -0.01(-0.08%)
Apr 20, 2018 10.13 10.17 9.928 9.976 34,634 -0.10(-0.96%)
Apr 19, 2018 10.14 10.21 9.976 10.07 35,008 -0.15(-1.46%)
Apr 18, 2018 10.29 10.29 10.17 10.22 53,616 +0.01(+0.08%)
Apr 17, 2018 10.02 10.26 10.01 10.21 83,637 +0.18(+1.84%)
Apr 16, 2018 10.12 10.25 10.01 10.03 75,855 -0.06(-0.56%)
Apr 13, 2018 10.01 10.12 9.901 10.09 134,781 +0.14(+1.45%)
Apr 12, 2018 10.18 10.18 9.877 9.942 90,285 -0.21(-2.05%)
Apr 11, 2018 10.13 10.20 10.05 10.15 44,756 +0.01(+0.08%)
Apr 10, 2018 10.39 10.39 10.13 10.14 45,742 -0.17(-1.63%)
Apr 09, 2018 10.25 10.51 10.18 10.31 85,473 +0.07(+0.70%)
Apr 06, 2018 9.942 10.26 9.942 10.24 95,886 +0.24(+2.40%)
Apr 05, 2018 9.853 9.998 9.786 9.998 138,037 +0.15(+1.55%)
Apr 04, 2018 9.725 9.861 9.725 9.845 152,976 +0.02(+0.24%)
Apr 03, 2018 9.829 9.869 9.773 9.821 356,391 +0.06(+0.66%)
Apr 02, 2018 9.653 9.926 9.653 9.757 178,131 +0.08(+0.83%)
Mar 29, 2018 9.677 9.677 9.677 0 +0.00(+0.00%)
Mar 28, 2018 9.741 9.773 9.669 9.677 165,770 -0.06(-0.66%)
Mar 27, 2018 9.621 9.837 9.373 9.741 1,099,306 -0.43(-4.25%)
Mar 26, 2018 10.21 10.35 10.09 10.17 134,897 -0.06(-0.63%)
Mar 23, 2018 10.32 10.45 10.10 10.24 94,207 -0.09(-0.85%)
Mar 22, 2018 10.33 10.59 10.33 10.33 95,619 -0.11(-1.07%)
Mar 21, 2018 10.27 10.51 10.27 10.44 57,010 +0.13(+1.24%)
Mar 20, 2018 10.32 10.44 10.25 10.31 41,432 -0.01(-0.08%)
Mar 19, 2018 10.37 10.38 10.20 10.32 39,705 -0.03(-0.28%)
Mar 16, 2018 10.27 10.39 10.24 10.35 47,115 +0.00(+0.00%)
Mar 15, 2018 10.40 10.46 10.28 10.35 42,732 -0.10(-0.99%)
Mar 14, 2018 10.35 10.54 10.35 10.45 41,411 -0.02(-0.15%)
Mar 13, 2018 10.37 10.51 10.37 10.47 61,994 +0.00(+0.00%)
Mar 12, 2018 10.47 10.58 10.40 10.47 85,317 +0.07(+0.69%)
Mar 09, 2018 10.43 10.43 10.31 10.39 164,575 -0.10(-0.91%)
Mar 08, 2018 10.23 10.55 10.23 10.49 101,556 +0.19(+1.86%)
Mar 07, 2018 10.04 10.32 10.04 10.30 42,759 +0.21(+2.06%)
Mar 06, 2018 9.924 10.16 9.772 10.09 73,098 +0.17(+1.69%)
Mar 05, 2018 9.892 10.13 9.892 9.924 52,127 -0.03(-0.32%)
Mar 02, 2018 9.868 10.01 9.725 9.956 41,177 +0.06(+0.65%)
Mar 01, 2018 9.940 10.26 9.804 9.892 72,017 -0.06(-0.56%)
Feb 28, 2018 10.12 10.27 9.876 9.948 117,022 -0.10(-1.03%)
Feb 27, 2018 10.32 10.36 10.01 10.05 126,096 -0.31(-3.01%)
Feb 26, 2018 10.19 10.37 10.18 10.36 62,646 +0.15(+1.49%)
Feb 23, 2018 9.780 10.33 9.740 10.21 118,373 +0.40(+4.07%)
Feb 22, 2018 9.804 9.940 9.724 9.812 90,449 -0.08(-0.81%)
Feb 21, 2018 10.18 10.18 9.668 9.892 154,661 +0.02(+0.24%)
Feb 20, 2018 9.995 10.07 9.780 9.868 173,610 -0.12(-1.20%)
Feb 16, 2018 9.987 9.987 9.987 0 +0.28(+2.88%)
Feb 15, 2018 9.780 9.780 9.619 9.708 61,084 -0.01(-0.13%)
Feb 14, 2018 9.673 9.800 9.557 9.721 69,938 +0.02(+0.25%)
Feb 13, 2018 9.697 9.744 9.631 9.697 39,596 +0.01(+0.08%)
Feb 12, 2018 9.705 9.776 9.577 9.689 86,646 +0.06(+0.66%)
Feb 09, 2018 9.347 9.689 9.331 9.625 129,815 +0.29(+3.07%)
Feb 08, 2018 9.514 9.689 9.307 9.339 179,252 -0.13(-1.34%)
Feb 07, 2018 9.554 9.705 9.554 9.466 137,348 -0.06(-0.67%)
Feb 06, 2018 9.450 9.744 9.450 9.530 188,828 +0.06(+0.60%)
Feb 05, 2018 9.649 9.943 9.458 9.472 184,725 -0.20(-2.07%)
Feb 02, 2018 9.744 9.744 9.649 9.673 87,249 -0.14(-1.38%)
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.