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: 10:27 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 (%)
Apr 28, 2017 8.730 8.730 8.568 8.583 30,684 -0.10(-1.15%)
Apr 27, 2017 8.575 8.714 8.568 8.683 44,286 +0.09(+1.08%)
Apr 26, 2017 8.660 8.676 8.568 8.591 49,898 -0.02(-0.27%)
Apr 25, 2017 8.552 8.645 8.498 8.614 46,557 +0.11(+1.27%)
Apr 24, 2017 8.676 8.676 8.490 8.506 45,851 -0.15(-1.69%)
Apr 21, 2017 8.614 8.676 8.571 8.652 32,104 +0.08(+0.90%)
Apr 20, 2017 8.745 8.753 8.483 8.575 102,525 -0.13(-1.51%)
Apr 19, 2017 8.660 8.753 8.660 8.706 42,531 +0.03(+0.30%)
Apr 18, 2017 8.681 8.711 8.612 8.681 77,911 +0.00(+0.00%)
Apr 17, 2017 8.681 8.711 8.642 8.681 57,072 +0.02(+0.27%)
Apr 13, 2017 8.673 8.681 8.604 8.658 48,735 +0.03(+0.36%)
Apr 12, 2017 8.535 8.673 8.535 8.627 49,380 +0.08(+0.90%)
Apr 11, 2017 8.535 8.588 8.496 8.550 149,945 +0.02(+0.18%)
Apr 10, 2017 8.584 8.584 8.510 8.535 20,406 -0.02(-0.18%)
Apr 07, 2017 8.527 8.604 8.527 8.550 19,199 -0.02(-0.18%)
Apr 06, 2017 8.519 8.577 8.450 8.565 83,282 +0.07(+0.81%)
Apr 05, 2017 8.611 8.611 8.381 8.496 71,522 -0.12(-1.43%)
Apr 04, 2017 8.565 8.711 8.550 8.619 55,081 +0.04(+0.45%)
Apr 03, 2017 8.573 8.596 8.504 8.581 50,476 +0.05(+0.63%)
Mar 31, 2017 8.596 8.596 8.473 8.527 71,359 +0.03(+0.36%)
Mar 30, 2017 8.465 8.512 8.458 8.496 39,689 -0.01(-0.09%)
Mar 29, 2017 8.389 8.515 8.389 8.504 64,621 +0.12(+1.37%)
Mar 28, 2017 8.458 8.481 8.381 8.389 83,895 -0.08(-0.91%)
Mar 27, 2017 8.573 8.573 8.389 8.465 33,427 -0.08(-0.90%)
Mar 24, 2017 8.650 8.650 8.527 8.542 31,200 -0.11(-1.24%)
Mar 23, 2017 8.404 8.688 8.404 8.650 49,340 +0.23(+2.74%)
Mar 22, 2017 8.527 8.527 8.318 8.419 128,509 -0.12(-1.35%)
Mar 21, 2017 8.650 8.661 8.458 8.535 54,192 -0.07(-0.80%)
Mar 20, 2017 8.688 8.688 8.565 8.604 49,298 -0.05(-0.59%)
Mar 17, 2017 8.533 8.693 8.533 8.655 276,619 +0.12(+1.43%)
Mar 16, 2017 8.418 8.556 8.418 8.533 112,438 +0.08(+0.91%)
Mar 15, 2017 8.456 8.533 8.426 8.456 131,549 +0.04(+0.45%)
Mar 14, 2017 8.456 8.487 8.403 8.418 115,676 -0.01(-0.09%)
Mar 13, 2017 8.479 8.556 8.380 8.426 231,658 +0.01(+0.09%)
Mar 10, 2017 8.456 8.547 8.418 8.418 138,869 -0.02(-0.27%)
Mar 09, 2017 8.418 8.517 8.418 8.441 148,462 +0.02(+0.27%)
Mar 08, 2017 8.594 8.602 8.380 8.418 718,156 -0.57(-6.38%)
Mar 07, 2017 9.030 9.137 8.969 8.992 53,263 -0.13(-1.43%)
Mar 06, 2017 9.267 9.281 9.061 9.122 107,338 -0.24(-2.53%)
Mar 03, 2017 9.696 9.719 9.260 9.359 41,010 -0.27(-2.78%)
Mar 02, 2017 9.780 9.834 9.627 9.627 32,213 -0.14(-1.41%)
Mar 01, 2017 9.841 9.841 9.604 9.765 83,836 -0.03(-0.31%)
Feb 28, 2017 9.727 9.864 9.666 9.795 124,750 +0.11(+1.19%)
Feb 27, 2017 9.719 9.841 9.612 9.681 94,828 -0.12(-1.25%)
Feb 24, 2017 9.795 9.857 9.620 9.803 52,228 +0.11(+1.18%)
Feb 23, 2017 9.818 9.818 9.658 9.688 59,887 -0.07(-0.71%)
Feb 22, 2017 9.619 9.757 9.566 9.757 38,317 +0.20(+2.08%)
Feb 21, 2017 9.313 9.658 9.229 9.558 63,668 +0.18(+1.96%)
Feb 17, 2017 9.375 9.375 9.375 0 -0.18(-1.92%)
Feb 16, 2017 9.336 9.581 9.304 9.558 24,921 +0.21(+2.21%)
Feb 15, 2017 9.696 9.711 9.336 9.352 55,639 -0.34(-3.55%)
Feb 14, 2017 9.696 9.721 9.612 9.696 37,763 +0.06(+0.58%)
Feb 13, 2017 9.587 9.816 9.495 9.640 54,373 +0.10(+1.04%)
Feb 10, 2017 9.510 9.587 9.411 9.541 30,014 -0.03(-0.32%)
Feb 09, 2017 9.381 9.701 9.259 9.572 54,705 +0.24(+2.62%)
Feb 08, 2017 9.350 9.354 9.244 9.327 9,558 -0.02(-0.20%)
Feb 07, 2017 9.297 9.396 9.230 9.347 22,467 +0.06(+0.62%)
Feb 06, 2017 9.320 9.396 9.198 9.289 33,234 -0.03(-0.33%)
Feb 03, 2017 9.366 9.411 9.282 9.320 32,265 -0.01(-0.08%)
Feb 02, 2017 9.366 9.366 9.282 9.327 49,497 -0.02(-0.24%)
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.