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

Gladstone Land Corp (NQ: LAND )

13.39 -0.06 (-0.45%)
Streaming Delayed Price Updated: 3:40 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 (%)
Jun 30, 2014 8.697 8.908 8.649 8.833 33,220 +0.18(+2.12%)
Jun 27, 2014 8.785 8.785 8.479 8.649 8,969 +0.16(+1.84%)
Jun 26, 2014 8.690 8.840 8.398 8.493 19,169 -0.10(-1.20%)
Jun 25, 2014 8.738 8.751 8.588 8.596 4,026 -0.18(-2.08%)
Jun 24, 2014 8.683 9.159 8.608 8.778 27,685 +0.20(+2.30%)
Jun 23, 2014 8.697 8.785 8.574 8.581 14,052 -0.17(-1.94%)
Jun 20, 2014 8.581 8.751 8.534 8.751 13,246 +0.20(+2.39%)
Jun 19, 2014 8.513 8.806 8.513 8.547 16,931 +0.00(+0.00%)
Jun 18, 2014 8.452 9.057 8.452 8.547 56,120 +0.11(+1.29%)
Jun 17, 2014 8.051 8.588 8.051 8.438 29,392 +0.40(+4.99%)
Jun 16, 2014 7.963 8.139 7.919 8.037 16,570 +0.12(+1.54%)
Jun 13, 2014 7.630 7.969 7.630 7.915 29,355 +0.25(+3.27%)
Jun 12, 2014 7.671 7.715 7.603 7.664 44,199 +0.03(+0.44%)
Jun 11, 2014 7.637 7.731 7.596 7.630 21,617 +0.03(+0.36%)
Jun 10, 2014 7.630 7.630 7.603 7.603 16,638 +0.00(+0.00%)
Jun 06, 2014 7.807 7.807 7.603 7.603 20,693 -0.17(-2.18%)
Jun 05, 2014 7.610 8.003 7.468 7.773 33,461 +0.21(+2.78%)
Jun 04, 2014 7.603 7.841 7.529 7.562 34,841 +0.01(+0.18%)
Jun 03, 2014 7.312 7.932 7.312 7.549 46,366 -0.02(-0.27%)
Jun 02, 2014 7.942 7.942 7.522 7.569 20,672 -0.01(-0.18%)
May 30, 2014 7.725 7.790 7.583 7.583 13,375 -0.12(-1.58%)
May 29, 2014 7.698 8.003 7.529 7.705 66,009 -0.11(-1.39%)
May 28, 2014 7.590 7.881 7.590 7.813 13,797 +0.22(+2.86%)
May 27, 2014 7.902 7.902 7.481 7.596 32,445 -0.30(-3.78%)
May 23, 2014 7.630 7.895 7.895 7.895 12,679 +0.39(+5.24%)
May 22, 2014 7.468 7.637 7.468 7.501 21,490 +0.03(+0.36%)
May 21, 2014 7.562 7.624 7.406 7.474 38,544 -0.12(-1.61%)
May 20, 2014 7.732 7.793 7.440 7.596 44,747 -0.12(-1.50%)
May 19, 2014 7.617 7.793 7.508 7.712 31,927 +0.02(+0.26%)
May 16, 2014 7.854 7.901 7.630 7.691 36,769 -0.14(-1.73%)
May 15, 2014 7.881 7.915 7.759 7.827 27,647 -0.09(-1.11%)
May 14, 2014 7.989 8.070 7.814 7.915 35,880 -0.08(-1.02%)
May 13, 2014 7.935 8.071 7.841 7.996 21,734 +0.16(+1.98%)
May 12, 2014 7.895 8.246 7.841 7.841 31,627 +0.03(+0.43%)
May 09, 2014 7.969 7.969 7.631 7.807 57,301 -0.12(-1.54%)
May 08, 2014 8.043 8.165 7.895 7.928 42,751 -0.09(-1.18%)
May 07, 2014 8.226 8.497 7.962 8.023 96,413 -0.14(-1.66%)
May 06, 2014 8.548 8.548 8.145 8.158 25,317 -0.33(-3.90%)
May 05, 2014 8.483 8.693 8.148 8.490 63,946 +0.09(+1.13%)
May 02, 2014 8.118 8.395 8.118 8.395 24,049 +0.26(+3.16%)
May 01, 2014 8.172 8.463 7.989 8.138 115,125 -0.07(-0.82%)
Apr 30, 2014 8.226 8.260 8.138 8.206 10,653 -0.06(-0.74%)
Apr 29, 2014 8.341 8.341 8.199 8.267 19,024 -0.05(-0.57%)
Apr 28, 2014 8.348 8.348 8.213 8.314 22,975 -0.02(-0.24%)
Apr 25, 2014 8.253 8.375 8.152 8.334 25,766 +0.04(+0.49%)
Apr 24, 2014 8.355 8.503 8.219 8.294 60,574 -0.04(-0.49%)
Apr 23, 2014 8.476 8.524 8.233 8.334 41,489 -0.22(-2.53%)
Apr 22, 2014 8.659 8.693 8.476 8.551 20,962 -0.06(-0.71%)
Apr 21, 2014 8.564 8.909 8.510 8.612 37,270 -0.08(-0.93%)
Apr 17, 2014 8.862 8.693 8.693 8.693 10,495 -0.14(-1.53%)
Apr 16, 2014 8.876 8.931 8.443 8.828 17,509 +0.02(+0.23%)
Apr 15, 2014 8.774 9.077 8.774 8.808 24,711 +0.04(+0.46%)
Apr 14, 2014 8.740 8.774 8.655 8.767 14,195 -0.03(-0.31%)
Apr 11, 2014 8.477 8.794 8.477 8.794 7,814 +0.02(+0.23%)
Apr 10, 2014 8.774 8.946 8.632 8.774 20,311 -0.03(-0.38%)
Apr 09, 2014 8.686 8.869 8.342 8.808 43,384 +0.05(+0.54%)
Apr 08, 2014 8.950 9.068 8.693 8.761 28,153 -0.22(-2.48%)
Apr 07, 2014 9.051 9.071 8.835 8.983 24,756 -0.21(-2.28%)
Apr 04, 2014 9.415 9.449 9.091 9.193 7,142 -0.32(-3.34%)
Apr 03, 2014 9.398 9.712 9.398 9.510 10,713 -0.28(-2.83%)
Apr 02, 2014 9.652 9.787 9.382 9.787 28,691 +0.10(+1.05%)
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.