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

Gladstone Land Corp (NQ: LAND )

13.43 -0.02 (-0.19%)
Streaming Delayed Price Updated: 10:08 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 (%)
Jun 30, 2017 8.953 9.155 8.907 9.070 80,987 +0.12(+1.30%)
Jun 29, 2017 8.790 8.953 8.751 8.953 70,530 +0.19(+2.13%)
Jun 28, 2017 8.883 9.000 8.759 8.767 69,646 -0.10(-1.14%)
Jun 27, 2017 8.977 9.000 8.806 8.868 53,527 -0.11(-1.20%)
Jun 26, 2017 8.852 8.977 8.852 8.976 75,004 +0.12(+1.39%)
Jun 23, 2017 8.837 8.852 8.817 8.852 71,092 +0.01(+0.09%)
Jun 22, 2017 8.775 8.860 8.720 8.844 57,190 +0.10(+1.16%)
Jun 21, 2017 8.775 8.821 8.712 8.743 35,125 -0.03(-0.35%)
Jun 20, 2017 8.666 8.828 8.666 8.775 48,799 +0.08(+0.89%)
Jun 19, 2017 8.627 8.782 8.627 8.697 39,807 -0.03(-0.33%)
Jun 16, 2017 8.803 8.818 8.710 8.725 72,271 -0.06(-0.70%)
Jun 15, 2017 8.787 8.825 8.710 8.787 61,280 +0.01(+0.09%)
Jun 14, 2017 8.787 8.826 8.725 8.779 61,344 +0.00(+0.00%)
Jun 13, 2017 8.787 8.787 8.679 8.779 29,367 -0.01(-0.09%)
Jun 12, 2017 8.671 8.787 8.632 8.787 32,840 +0.15(+1.79%)
Jun 09, 2017 8.741 8.748 8.594 8.632 55,944 -0.12(-1.41%)
Jun 08, 2017 8.787 8.787 8.719 8.756 26,492 +0.01(+0.09%)
Jun 07, 2017 8.779 8.787 8.741 8.748 20,405 +0.02(+0.27%)
Jun 06, 2017 8.710 8.787 8.710 8.725 36,962 -0.03(-0.35%)
Jun 05, 2017 8.787 8.787 8.640 8.756 38,230 +0.02(+0.27%)
Jun 02, 2017 8.717 8.787 8.717 8.733 25,143 +0.01(+0.09%)
Jun 01, 2017 8.671 8.764 8.640 8.725 24,022 +0.04(+0.45%)
May 31, 2017 8.772 8.772 8.623 8.686 27,048 -0.04(-0.44%)
May 30, 2017 8.779 8.779 8.656 8.725 35,664 +0.04(+0.45%)
May 26, 2017 8.717 8.748 8.566 8.686 48,293 -0.04(-0.44%)
May 25, 2017 8.748 8.786 8.686 8.725 43,242 -0.02(-0.18%)
May 24, 2017 8.707 8.756 8.686 8.741 36,100 +0.02(+0.27%)
May 23, 2017 8.748 8.748 8.656 8.717 53,241 -0.02(-0.27%)
May 22, 2017 8.632 8.748 8.632 8.741 56,303 +0.10(+1.16%)
May 19, 2017 8.594 8.702 8.563 8.640 34,719 +0.07(+0.81%)
May 18, 2017 8.477 8.594 8.428 8.570 40,748 +0.11(+1.28%)
May 17, 2017 8.524 8.584 8.392 8.462 35,671 -0.10(-1.14%)
May 16, 2017 8.506 8.560 8.398 8.560 40,427 +0.02(+0.18%)
May 15, 2017 8.429 8.575 8.406 8.544 44,101 +0.12(+1.37%)
May 12, 2017 8.529 8.529 8.406 8.429 61,461 -0.11(-1.26%)
May 11, 2017 8.444 8.561 8.398 8.537 58,072 +0.10(+1.19%)
May 10, 2017 8.367 8.532 8.367 8.437 57,545 +0.12(+1.39%)
May 09, 2017 8.467 8.467 8.305 8.321 54,240 -0.15(-1.82%)
May 08, 2017 8.467 8.521 8.413 8.475 37,295 -0.08(-0.90%)
May 05, 2017 8.421 8.568 8.336 8.552 49,657 +0.16(+1.93%)
May 04, 2017 8.498 8.521 8.336 8.390 61,159 -0.12(-1.45%)
May 03, 2017 8.598 8.598 8.498 8.514 31,793 -0.08(-0.99%)
May 02, 2017 8.622 8.654 8.583 8.598 35,185 -0.02(-0.27%)
May 01, 2017 8.645 8.645 8.529 8.622 34,744 +0.04(+0.45%)
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%)
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.