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

Gladstone Land Corp (NQ: LAND )

13.38 -0.07 (-0.52%)
Streaming Delayed Price Updated: 3:21 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 (%)
Oct 31, 2018 10.43 10.46 10.18 10.27 71,708 -0.08(-0.79%)
Oct 30, 2018 10.24 10.57 10.24 10.36 64,650 +0.09(+0.88%)
Oct 29, 2018 10.33 10.39 10.19 10.27 72,237 -0.01(-0.08%)
Oct 26, 2018 10.33 10.40 10.10 10.27 58,572 -0.16(-1.57%)
Oct 25, 2018 10.25 10.48 10.19 10.44 54,003 +0.21(+2.01%)
Oct 24, 2018 10.14 10.32 10.14 10.23 81,613 +0.08(+0.81%)
Oct 23, 2018 10.08 10.17 9.895 10.15 64,683 -0.01(-0.08%)
Oct 22, 2018 9.912 10.18 9.912 10.16 57,266 +0.25(+2.49%)
Oct 19, 2018 9.928 10.06 9.887 9.912 62,956 -0.02(-0.17%)
Oct 18, 2018 10.04 10.04 9.813 9.928 56,975 -0.09(-0.95%)
Oct 17, 2018 9.950 10.11 9.950 10.02 48,111 -0.02(-0.24%)
Oct 16, 2018 9.802 10.12 9.794 10.05 73,519 +0.20(+2.08%)
Oct 15, 2018 9.786 9.892 9.745 9.843 74,642 +0.07(+0.75%)
Oct 12, 2018 9.810 9.810 9.737 9.770 140,059 +0.02(+0.25%)
Oct 11, 2018 9.884 9.966 9.737 9.745 86,234 -0.16(-1.57%)
Oct 10, 2018 10.02 10.14 9.892 9.900 87,487 -0.11(-1.06%)
Oct 09, 2018 9.794 10.02 9.794 10.01 64,014 +0.21(+2.17%)
Oct 08, 2018 9.876 9.941 9.770 9.794 106,082 -0.05(-0.50%)
Oct 05, 2018 9.958 9.974 9.835 9.843 81,640 -0.10(-0.99%)
Oct 04, 2018 10.04 10.06 9.900 9.941 84,484 -0.12(-1.22%)
Oct 03, 2018 10.05 10.14 9.974 10.06 61,325 +0.02(+0.24%)
Oct 02, 2018 10.02 10.11 9.929 10.04 97,043 -0.03(-0.32%)
Oct 01, 2018 10.11 10.17 10.03 10.07 68,752 -0.02(-0.24%)
Sep 28, 2018 10.09 10.22 9.999 10.10 84,451 +0.02(+0.16%)
Sep 27, 2018 9.941 10.20 9.941 10.08 76,216 +0.12(+1.23%)
Sep 26, 2018 10.15 10.17 9.941 9.958 82,097 -0.16(-1.62%)
Sep 25, 2018 10.15 10.20 10.08 10.12 55,745 +0.00(+0.00%)
Sep 24, 2018 10.19 10.23 9.941 10.12 102,912 -0.07(-0.64%)
Sep 21, 2018 10.21 10.37 10.10 10.19 172,080 -0.04(-0.40%)
Sep 20, 2018 10.23 10.28 10.15 10.23 64,784 +0.01(+0.08%)
Sep 19, 2018 10.39 10.42 10.17 10.22 144,392 -0.17(-1.65%)
Sep 18, 2018 10.38 10.45 10.36 10.39 73,839 +0.05(+0.51%)
Sep 17, 2018 10.26 10.42 10.26 10.34 74,801 +0.08(+0.80%)
Sep 14, 2018 10.27 10.31 10.07 10.26 130,862 -0.02(-0.16%)
Sep 13, 2018 10.53 10.54 10.21 10.27 125,877 -0.30(-2.85%)
Sep 12, 2018 10.58 10.60 10.40 10.58 106,746 -0.02(-0.23%)
Sep 11, 2018 10.68 10.73 10.56 10.60 82,400 -0.08(-0.76%)
Sep 10, 2018 10.75 10.81 10.60 10.68 153,302 -0.05(-0.46%)
Sep 07, 2018 10.78 10.80 10.63 10.73 333,839 -0.04(-0.38%)
Sep 06, 2018 10.75 10.83 10.71 10.77 41,738 +0.04(+0.38%)
Sep 05, 2018 10.81 10.83 10.68 10.73 73,876 -0.08(-0.75%)
Sep 04, 2018 11.15 11.16 10.78 10.81 169,361 -0.36(-3.21%)
Aug 31, 2018 11.17 11.17 11.17 0 +0.12(+1.11%)
Aug 30, 2018 10.95 11.08 10.92 11.05 75,151 +0.10(+0.89%)
Aug 29, 2018 10.97 11.01 10.88 10.95 77,162 -0.02(-0.15%)
Aug 28, 2018 10.85 10.99 10.84 10.97 80,182 +0.11(+1.05%)
Aug 27, 2018 10.89 10.89 10.76 10.85 92,222 +0.02(+0.23%)
Aug 24, 2018 10.84 10.92 10.80 10.83 88,672 +0.01(+0.08%)
Aug 23, 2018 10.79 10.91 10.75 10.82 127,729 +0.03(+0.30%)
Aug 22, 2018 10.92 10.92 10.72 10.79 129,417 -0.12(-1.12%)
Aug 21, 2018 10.74 10.92 10.73 10.91 110,730 +0.15(+1.44%)
Aug 20, 2018 10.78 10.82 10.71 10.75 92,128 +0.01(+0.11%)
Aug 17, 2018 10.67 10.77 10.62 10.74 92,047 +0.09(+0.84%)
Aug 16, 2018 10.56 10.67 10.45 10.65 97,198 +0.14(+1.31%)
Aug 15, 2018 10.60 10.81 10.46 10.52 183,364 -0.08(-0.77%)
Aug 14, 2018 10.52 10.60 10.48 10.60 145,928 +0.12(+1.16%)
Aug 13, 2018 10.34 10.49 10.28 10.47 149,695 +0.30(+2.95%)
Aug 10, 2018 10.05 10.21 10.03 10.17 106,075 +0.10(+0.97%)
Aug 09, 2018 10.42 10.46 10.04 10.08 309,222 -0.33(-3.20%)
Aug 08, 2018 10.48 10.52 10.38 10.41 169,765 -0.08(-0.77%)
Aug 07, 2018 10.59 10.59 10.32 10.49 302,292 +0.01(+0.08%)
Aug 06, 2018 9.914 10.67 9.891 10.48 709,359 +0.89(+9.23%)
Aug 03, 2018 9.646 9.727 9.536 9.597 125,149 -0.06(-0.59%)
Aug 02, 2018 9.589 9.711 9.589 9.654 127,223 +0.06(+0.59%)
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.