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: 1:51 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 (%)
Mar 31, 2017 8.595 8.595 8.472 8.526 71,367 +0.03(+0.36%)
Mar 30, 2017 8.465 8.511 8.457 8.495 39,693 -0.01(-0.09%)
Mar 29, 2017 8.388 8.515 8.388 8.503 64,628 +0.12(+1.37%)
Mar 28, 2017 8.457 8.480 8.380 8.388 83,904 -0.08(-0.91%)
Mar 27, 2017 8.572 8.572 8.388 8.465 33,431 -0.08(-0.90%)
Mar 24, 2017 8.649 8.649 8.526 8.541 31,203 -0.11(-1.24%)
Mar 23, 2017 8.403 8.687 8.403 8.649 49,345 +0.23(+2.74%)
Mar 22, 2017 8.526 8.526 8.317 8.418 128,522 -0.12(-1.35%)
Mar 21, 2017 8.649 8.660 8.457 8.534 54,197 -0.07(-0.80%)
Mar 20, 2017 8.687 8.687 8.564 8.603 49,304 -0.05(-0.59%)
Mar 17, 2017 8.532 8.693 8.532 8.654 276,648 +0.12(+1.43%)
Mar 16, 2017 8.417 8.555 8.417 8.532 112,450 +0.08(+0.90%)
Mar 15, 2017 8.455 8.532 8.425 8.455 131,563 +0.04(+0.45%)
Mar 14, 2017 8.455 8.486 8.402 8.417 115,688 -0.01(-0.09%)
Mar 13, 2017 8.478 8.555 8.379 8.425 231,683 +0.01(+0.09%)
Mar 10, 2017 8.455 8.546 8.417 8.417 138,884 -0.02(-0.27%)
Mar 09, 2017 8.417 8.517 8.417 8.440 148,477 +0.02(+0.27%)
Mar 08, 2017 8.593 8.601 8.379 8.417 718,232 -0.57(-6.38%)
Mar 07, 2017 9.029 9.136 8.968 8.991 53,269 -0.13(-1.43%)
Mar 06, 2017 9.266 9.280 9.060 9.121 107,349 -0.24(-2.53%)
Mar 03, 2017 9.695 9.718 9.259 9.358 41,014 -0.27(-2.78%)
Mar 02, 2017 9.779 9.833 9.626 9.626 32,216 -0.14(-1.41%)
Mar 01, 2017 9.840 9.840 9.603 9.764 83,845 -0.03(-0.31%)
Feb 28, 2017 9.726 9.863 9.665 9.794 124,763 +0.11(+1.19%)
Feb 27, 2017 9.718 9.840 9.611 9.680 94,839 -0.12(-1.25%)
Feb 24, 2017 9.794 9.856 9.619 9.802 52,233 +0.11(+1.18%)
Feb 23, 2017 9.817 9.817 9.657 9.687 59,893 -0.07(-0.71%)
Feb 22, 2017 9.618 9.756 9.565 9.756 38,321 +0.20(+2.08%)
Feb 21, 2017 9.312 9.657 9.228 9.557 63,675 +0.18(+1.96%)
Feb 17, 2017 9.374 9.374 9.374 0 -0.18(-1.92%)
Feb 16, 2017 9.335 9.580 9.303 9.557 24,924 +0.21(+2.21%)
Feb 15, 2017 9.695 9.710 9.335 9.351 55,644 -0.34(-3.55%)
Feb 14, 2017 9.695 9.720 9.611 9.695 37,767 +0.06(+0.58%)
Feb 13, 2017 9.586 9.815 9.494 9.639 54,379 +0.10(+1.04%)
Feb 10, 2017 9.509 9.586 9.410 9.540 30,017 -0.03(-0.32%)
Feb 09, 2017 9.380 9.700 9.258 9.570 54,711 +0.24(+2.62%)
Feb 08, 2017 9.349 9.353 9.243 9.326 9,559 -0.02(-0.20%)
Feb 07, 2017 9.296 9.395 9.229 9.346 22,469 +0.06(+0.62%)
Feb 06, 2017 9.319 9.395 9.197 9.288 33,238 -0.03(-0.33%)
Feb 03, 2017 9.365 9.410 9.281 9.319 32,269 -0.01(-0.08%)
Feb 02, 2017 9.365 9.365 9.281 9.326 49,502 -0.02(-0.24%)
Feb 01, 2017 9.227 9.365 9.214 9.349 50,918 +0.15(+1.66%)
Jan 31, 2017 9.113 9.212 9.094 9.197 14,589 +0.09(+1.01%)
Jan 30, 2017 9.029 9.159 8.999 9.105 23,867 -0.01(-0.08%)
Jan 27, 2017 9.204 9.227 9.014 9.113 45,046 -0.06(-0.67%)
Jan 26, 2017 9.159 9.220 9.151 9.174 19,656 +0.05(+0.50%)
Jan 25, 2017 9.151 9.212 9.121 9.128 15,720 +0.02(+0.17%)
Jan 24, 2017 9.128 9.174 9.039 9.113 32,406 -0.02(-0.25%)
Jan 23, 2017 9.166 9.219 9.021 9.136 34,869 +0.00(+0.00%)
Jan 20, 2017 9.128 9.212 9.107 9.136 17,828 +0.00(+0.00%)
Jan 19, 2017 9.159 9.174 9.092 9.136 28,919 -0.04(-0.42%)
Jan 18, 2017 9.220 9.220 9.060 9.174 37,867 +0.04(+0.44%)
Jan 17, 2017 9.012 9.172 8.951 9.134 89,828 +0.09(+1.01%)
Jan 13, 2017 9.042 9.042 9.042 0 +0.27(+3.03%)
Jan 12, 2017 8.693 8.784 8.534 8.776 44,637 +0.09(+1.05%)
Jan 11, 2017 8.448 8.738 8.404 8.685 48,714 +0.21(+2.51%)
Jan 10, 2017 8.480 8.488 8.343 8.472 24,970 -0.01(-0.09%)
Jan 09, 2017 8.548 8.548 8.336 8.480 25,791 -0.09(-1.06%)
Jan 06, 2017 8.389 8.579 8.244 8.571 42,931 +0.17(+1.99%)
Jan 05, 2017 8.586 8.624 8.362 8.404 15,927 -0.17(-2.04%)
Jan 04, 2017 8.480 8.640 8.480 8.579 22,821 +0.03(+0.36%)
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.