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

Gladstone Land Corp (NQ: LAND )

13.40 -0.05 (-0.37%)
Streaming Delayed Price Updated: 2:11 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 (%)
Dec 30, 2016 8.542 8.542 8.542 0 +0.11(+1.26%)
Dec 29, 2016 8.352 8.511 8.262 8.435 21,384 +0.02(+0.27%)
Dec 28, 2016 8.283 8.420 8.283 8.413 19,071 +0.11(+1.37%)
Dec 27, 2016 8.283 8.458 8.207 8.299 48,164 -0.02(-0.18%)
Dec 23, 2016 8.314 8.314 8.314 0 -0.09(-1.09%)
Dec 22, 2016 8.268 8.413 8.268 8.405 19,851 +0.11(+1.37%)
Dec 21, 2016 8.223 8.466 8.223 8.291 17,640 +0.03(+0.37%)
Dec 20, 2016 8.345 8.352 8.223 8.261 19,988 -0.13(-1.54%)
Dec 19, 2016 8.230 8.407 8.230 8.390 18,543 +0.17(+2.03%)
Dec 16, 2016 8.078 8.451 7.865 8.223 110,966 +0.25(+3.17%)
Dec 15, 2016 8.159 8.164 7.956 7.970 43,523 -0.20(-2.41%)
Dec 14, 2016 8.189 8.227 8.136 8.167 17,787 -0.02(-0.19%)
Dec 13, 2016 8.250 8.273 8.167 8.182 35,703 -0.07(-0.83%)
Dec 12, 2016 8.318 8.341 8.167 8.250 33,864 -0.06(-0.73%)
Dec 09, 2016 8.235 8.333 8.235 8.310 28,227 +0.06(+0.73%)
Dec 08, 2016 8.250 8.394 8.205 8.250 24,306 +0.03(+0.37%)
Dec 07, 2016 8.136 8.292 8.136 8.220 25,456 +0.02(+0.28%)
Dec 06, 2016 8.136 8.235 8.030 8.197 22,784 +0.07(+0.84%)
Dec 05, 2016 8.136 8.257 7.985 8.129 48,333 +0.02(+0.19%)
Dec 02, 2016 8.136 8.136 8.083 8.114 48,574 -0.05(-0.56%)
Dec 01, 2016 8.227 8.250 8.144 8.159 18,417 -0.10(-1.19%)
Nov 30, 2016 8.379 8.379 8.144 8.257 42,063 -0.10(-1.18%)
Nov 29, 2016 8.348 8.409 8.348 8.356 24,815 -0.05(-0.54%)
Nov 28, 2016 8.401 8.450 8.363 8.401 47,076 -0.03(-0.36%)
Nov 25, 2016 8.394 8.628 8.386 8.432 74,230 +0.05(+0.63%)
Nov 23, 2016 8.379 8.379 8.379 0 -0.01(-0.09%)
Nov 22, 2016 8.341 8.399 8.183 8.386 29,738 +0.11(+1.37%)
Nov 21, 2016 8.363 8.469 8.219 8.273 11,608 -0.07(-0.82%)
Nov 18, 2016 8.326 8.477 8.242 8.341 60,517 -0.02(-0.18%)
Nov 17, 2016 8.250 8.371 8.228 8.356 35,758 +0.08(+1.01%)
Nov 16, 2016 8.053 8.279 7.993 8.273 25,359 +0.21(+2.63%)
Nov 15, 2016 8.023 8.205 7.940 8.061 47,679 +0.07(+0.88%)
Nov 14, 2016 7.802 8.028 7.796 7.991 23,384 +0.17(+2.22%)
Nov 11, 2016 7.802 7.878 7.787 7.817 18,631 +0.02(+0.19%)
Nov 10, 2016 7.712 7.870 7.659 7.802 11,335 +0.13(+1.67%)
Nov 09, 2016 7.388 7.561 7.320 7.674 30,452 +0.30(+4.09%)
Nov 08, 2016 7.667 7.667 7.312 7.373 59,149 -0.26(-3.46%)
Nov 07, 2016 7.659 7.923 7.599 7.636 48,034 -0.02(-0.20%)
Nov 04, 2016 7.734 7.734 7.651 7.651 36,055 -0.09(-1.17%)
Nov 03, 2016 7.719 7.819 7.712 7.742 19,122 -0.02(-0.29%)
Nov 02, 2016 7.810 7.908 7.734 7.765 20,260 +0.00(+0.00%)
Nov 01, 2016 7.855 8.027 7.727 7.765 28,055 -0.14(-1.72%)
Oct 31, 2016 7.840 7.900 7.732 7.900 11,493 +0.11(+1.45%)
Oct 28, 2016 7.915 7.915 7.719 7.787 13,705 +0.06(+0.78%)
Oct 27, 2016 7.915 7.930 7.712 7.727 15,480 -0.17(-2.19%)
Oct 26, 2016 8.036 8.037 7.841 7.900 20,006 -0.14(-1.78%)
Oct 25, 2016 8.006 8.051 7.983 8.043 23,380 -0.00(-0.05%)
Oct 24, 2016 8.172 8.203 8.021 8.047 25,218 -0.18(-2.24%)
Oct 21, 2016 8.134 8.232 8.096 8.232 22,926 +0.11(+1.39%)
Oct 20, 2016 8.104 8.141 8.081 8.119 33,004 +0.07(+0.84%)
Oct 19, 2016 8.013 8.066 7.908 8.051 17,684 +0.06(+0.78%)
Oct 18, 2016 7.831 8.064 7.783 7.989 43,422 +0.21(+2.70%)
Oct 17, 2016 7.658 7.801 7.632 7.779 29,515 +0.08(+1.07%)
Oct 14, 2016 7.816 7.824 7.651 7.696 22,272 -0.11(-1.44%)
Oct 13, 2016 7.801 7.839 7.756 7.809 13,543 +0.01(+0.10%)
Oct 12, 2016 7.816 7.929 7.711 7.801 26,918 +0.05(+0.58%)
Oct 11, 2016 7.779 7.805 7.673 7.756 38,291 -0.06(-0.77%)
Oct 10, 2016 7.598 7.876 7.598 7.816 40,129 +0.22(+2.87%)
Oct 07, 2016 7.598 7.719 7.531 7.598 23,090 -0.01(-0.10%)
Oct 06, 2016 7.418 7.643 7.140 7.606 112,930 +0.19(+2.53%)
Oct 05, 2016 7.508 7.647 7.396 7.418 50,522 -0.09(-1.20%)
Oct 04, 2016 7.756 7.809 7.486 7.508 93,395 -0.26(-3.38%)
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.