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

Gladstone Land Corp (NQ: LAND )

13.39 -0.06 (-0.45%)
Streaming Delayed Price Updated: 2:17 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 (%)
Apr 30, 2019 10.52 10.63 10.47 10.63 73,488 +0.12(+1.12%)
Apr 29, 2019 10.52 10.55 10.41 10.52 68,439 +0.02(+0.16%)
Apr 26, 2019 10.41 10.52 10.34 10.50 55,169 +0.08(+0.81%)
Apr 25, 2019 10.48 10.48 10.31 10.41 49,238 -0.06(-0.56%)
Apr 24, 2019 10.62 10.65 10.47 10.47 57,209 -0.15(-1.42%)
Apr 23, 2019 10.57 10.75 10.51 10.62 271,902 +0.10(+0.96%)
Apr 22, 2019 10.52 10.54 10.26 10.52 120,125 +0.00(+0.00%)
Apr 18, 2019 10.52 10.56 10.47 10.52 81,979 -0.00(-0.04%)
Apr 17, 2019 10.55 10.55 10.42 10.53 63,732 +0.02(+0.16%)
Apr 16, 2019 10.59 10.61 10.39 10.51 91,355 +0.00(+0.00%)
Apr 15, 2019 10.50 10.56 10.41 10.51 82,272 +0.04(+0.40%)
Apr 12, 2019 10.47 10.52 10.40 10.47 70,790 +0.00(+0.00%)
Apr 11, 2019 10.38 10.53 10.33 10.47 77,207 +0.13(+1.21%)
Apr 10, 2019 10.20 10.37 10.16 10.34 88,987 +0.18(+1.81%)
Apr 09, 2019 10.39 10.39 10.14 10.16 73,668 -0.20(-1.94%)
Apr 08, 2019 10.33 10.36 10.25 10.36 75,443 +0.00(+0.00%)
Apr 05, 2019 10.37 10.45 10.28 10.36 69,953 +0.01(+0.08%)
Apr 04, 2019 10.45 10.45 10.26 10.35 94,849 -0.11(-1.04%)
Apr 03, 2019 10.58 10.58 10.34 10.46 65,555 -0.08(-0.71%)
Apr 02, 2019 10.62 10.62 10.42 10.54 81,134 -0.05(-0.47%)
Apr 01, 2019 10.58 10.62 10.45 10.59 126,753 +0.01(+0.08%)
Mar 29, 2019 10.49 10.58 10.33 10.58 238,917 +0.08(+0.80%)
Mar 28, 2019 10.45 10.50 10.35 10.50 64,750 +0.05(+0.48%)
Mar 27, 2019 10.40 10.45 10.26 10.45 94,321 +0.07(+0.64%)
Mar 26, 2019 10.29 10.42 10.29 10.38 72,120 +0.11(+1.06%)
Mar 25, 2019 10.05 10.32 10.04 10.27 82,398 +0.13(+1.24%)
Mar 22, 2019 10.45 10.51 10.14 10.14 87,651 -0.29(-2.80%)
Mar 21, 2019 10.40 10.52 10.37 10.44 96,685 +0.03(+0.24%)
Mar 20, 2019 10.29 10.48 10.19 10.41 72,264 +0.13(+1.22%)
Mar 19, 2019 10.33 10.37 10.24 10.29 78,091 -0.00(-0.05%)
Mar 18, 2019 10.05 10.32 10.03 10.29 138,649 +0.26(+2.57%)
Mar 15, 2019 10.02 10.09 9.966 10.03 288,865 +0.02(+0.17%)
Mar 14, 2019 9.841 10.03 9.841 10.02 123,738 +0.18(+1.86%)
Mar 13, 2019 9.941 10.02 9.832 9.832 81,481 -0.12(-1.17%)
Mar 12, 2019 10.04 10.11 9.924 9.949 79,329 -0.09(-0.91%)
Mar 11, 2019 9.866 10.06 9.866 10.04 68,953 +0.18(+1.86%)
Mar 08, 2019 9.774 9.912 9.774 9.857 75,606 +0.07(+0.77%)
Mar 07, 2019 9.957 10.02 9.782 9.782 83,274 -0.17(-1.68%)
Mar 06, 2019 10.08 10.14 9.832 9.949 84,897 -0.12(-1.24%)
Mar 05, 2019 9.974 10.10 9.941 10.07 82,059 +0.09(+0.92%)
Mar 04, 2019 10.08 10.14 9.924 9.982 96,291 -0.15(-1.48%)
Mar 01, 2019 10.20 10.28 10.04 10.13 87,847 -0.05(-0.49%)
Feb 28, 2019 10.39 10.40 10.17 10.18 53,733 -0.18(-1.69%)
Feb 27, 2019 10.46 10.46 10.11 10.36 104,237 +0.23(+2.30%)
Feb 26, 2019 10.22 10.28 10.12 10.12 70,563 -0.10(-0.98%)
Feb 25, 2019 10.23 10.24 10.10 10.22 110,215 +0.00(+0.00%)
Feb 22, 2019 10.05 10.24 10.05 10.22 78,486 +0.15(+1.49%)
Feb 21, 2019 10.05 10.10 9.999 10.07 61,339 -0.01(-0.08%)
Feb 20, 2019 10.21 10.22 10.01 10.08 97,640 -0.10(-0.98%)
Feb 19, 2019 10.38 10.38 10.17 10.18 100,888 -0.19(-1.81%)
Feb 15, 2019 10.28 10.42 10.27 10.37 92,978 +0.12(+1.22%)
Feb 14, 2019 10.30 10.42 10.16 10.25 167,633 +0.07(+0.65%)
Feb 13, 2019 10.07 10.20 9.964 10.18 121,543 +0.11(+1.07%)
Feb 12, 2019 10.17 10.18 10.00 10.07 108,118 -0.01(-0.08%)
Feb 11, 2019 10.04 10.10 10.00 10.08 65,209 +0.05(+0.50%)
Feb 08, 2019 9.964 10.05 9.914 10.03 45,525 +0.06(+0.58%)
Feb 07, 2019 9.972 10.01 9.806 9.972 50,303 -0.02(-0.17%)
Feb 06, 2019 10.13 10.17 9.936 9.988 78,304 -0.12(-1.23%)
Feb 05, 2019 10.05 10.14 9.988 10.11 74,117 +0.10(+0.99%)
Feb 04, 2019 9.881 10.03 9.881 10.01 60,760 +0.14(+1.43%)
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.