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: 1:02 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 30,006 -0.06(-0.55%)
Apr 27, 2018 9.905 10.19 9.905 10.19 58,996 +0.27(+2.76%)
Apr 26, 2018 9.881 10.00 9.861 9.913 74,846 +0.06(+0.57%)
Apr 25, 2018 9.808 9.945 9.808 9.857 41,510 +0.02(+0.16%)
Apr 24, 2018 10.00 10.05 9.792 9.841 71,581 -0.13(-1.29%)
Apr 23, 2018 9.985 10.04 9.776 9.969 74,378 -0.01(-0.08%)
Apr 20, 2018 10.13 10.17 9.929 9.977 34,630 -0.10(-0.96%)
Apr 19, 2018 10.14 10.22 9.977 10.07 35,005 -0.15(-1.46%)
Apr 18, 2018 10.30 10.30 10.17 10.22 53,611 +0.01(+0.08%)
Apr 17, 2018 10.02 10.26 10.01 10.21 83,628 +0.18(+1.84%)
Apr 16, 2018 10.12 10.25 10.01 10.03 75,847 -0.06(-0.56%)
Apr 13, 2018 10.01 10.12 9.903 10.09 134,766 +0.14(+1.45%)
Apr 12, 2018 10.18 10.18 9.879 9.943 90,275 -0.21(-2.05%)
Apr 11, 2018 10.13 10.20 10.05 10.15 44,751 +0.01(+0.08%)
Apr 10, 2018 10.39 10.39 10.13 10.14 45,737 -0.17(-1.63%)
Apr 09, 2018 10.26 10.51 10.18 10.31 85,464 +0.07(+0.70%)
Apr 06, 2018 9.943 10.26 9.943 10.24 95,876 +0.24(+2.40%)
Apr 05, 2018 9.854 9.999 9.787 9.999 138,023 +0.15(+1.55%)
Apr 04, 2018 9.726 9.862 9.726 9.846 152,960 +0.02(+0.24%)
Apr 03, 2018 9.830 9.870 9.774 9.822 356,353 +0.06(+0.66%)
Apr 02, 2018 9.654 9.927 9.654 9.758 178,113 +0.08(+0.83%)
Mar 29, 2018 9.678 9.678 9.678 0 +0.00(+0.00%)
Mar 28, 2018 9.742 9.774 9.670 9.678 165,752 -0.06(-0.66%)
Mar 27, 2018 9.622 9.838 9.374 9.742 1,099,189 -0.43(-4.25%)
Mar 26, 2018 10.21 10.35 10.09 10.17 134,882 -0.06(-0.63%)
Mar 23, 2018 10.32 10.45 10.10 10.24 94,197 -0.09(-0.85%)
Mar 22, 2018 10.34 10.59 10.33 10.33 95,609 -0.11(-1.07%)
Mar 21, 2018 10.27 10.51 10.27 10.44 57,004 +0.13(+1.24%)
Mar 20, 2018 10.32 10.44 10.26 10.31 41,427 -0.01(-0.08%)
Mar 19, 2018 10.37 10.38 10.20 10.32 39,701 -0.03(-0.28%)
Mar 16, 2018 10.28 10.40 10.24 10.35 47,110 +0.00(+0.00%)
Mar 15, 2018 10.40 10.46 10.28 10.35 42,728 -0.10(-0.99%)
Mar 14, 2018 10.35 10.54 10.35 10.45 41,406 -0.02(-0.15%)
Mar 13, 2018 10.37 10.52 10.37 10.47 61,988 +0.00(+0.00%)
Mar 12, 2018 10.48 10.58 10.40 10.47 85,308 +0.07(+0.69%)
Mar 09, 2018 10.44 10.44 10.32 10.40 164,558 -0.10(-0.91%)
Mar 08, 2018 10.24 10.56 10.24 10.49 101,545 +0.19(+1.86%)
Mar 07, 2018 10.04 10.32 10.04 10.30 42,754 +0.21(+2.06%)
Mar 06, 2018 9.925 10.16 9.773 10.09 73,091 +0.17(+1.69%)
Mar 05, 2018 9.893 10.13 9.893 9.925 52,121 -0.03(-0.32%)
Mar 02, 2018 9.869 10.01 9.726 9.957 41,172 +0.06(+0.65%)
Mar 01, 2018 9.941 10.26 9.805 9.893 72,010 -0.06(-0.56%)
Feb 28, 2018 10.12 10.28 9.877 9.949 117,010 -0.10(-1.03%)
Feb 27, 2018 10.32 10.36 10.01 10.05 126,083 -0.31(-3.00%)
Feb 26, 2018 10.19 10.37 10.18 10.36 62,639 +0.15(+1.49%)
Feb 23, 2018 9.781 10.33 9.741 10.21 118,360 +0.40(+4.07%)
Feb 22, 2018 9.805 9.941 9.725 9.813 90,439 -0.08(-0.81%)
Feb 21, 2018 10.18 10.18 9.669 9.893 154,645 +0.02(+0.24%)
Feb 20, 2018 9.996 10.07 9.781 9.869 173,592 -0.12(-1.20%)
Feb 16, 2018 9.989 9.989 9.989 0 +0.28(+2.88%)
Feb 15, 2018 9.781 9.781 9.620 9.709 61,077 -0.01(-0.13%)
Feb 14, 2018 9.674 9.801 9.558 9.722 69,931 +0.02(+0.25%)
Feb 13, 2018 9.698 9.745 9.632 9.698 39,592 +0.01(+0.08%)
Feb 12, 2018 9.706 9.777 9.578 9.690 86,636 +0.06(+0.66%)
Feb 09, 2018 9.348 9.690 9.332 9.626 129,802 +0.29(+3.07%)
Feb 08, 2018 9.515 9.690 9.308 9.340 179,233 -0.13(-1.34%)
Feb 07, 2018 9.555 9.706 9.555 9.467 137,333 -0.06(-0.67%)
Feb 06, 2018 9.451 9.745 9.451 9.531 188,808 +0.06(+0.60%)
Feb 05, 2018 9.650 9.944 9.459 9.473 184,706 -0.20(-2.07%)
Feb 02, 2018 9.745 9.745 9.650 9.674 87,240 -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.