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

Gladstone Land Corp (NQ: LAND )

13.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Sep 30, 2019 10.20 10.24 10.17 10.17 100,989 +0.00(+0.04%)
Sep 27, 2019 10.25 10.28 10.16 10.17 141,638 -0.07(-0.67%)
Sep 26, 2019 10.23 10.26 10.21 10.23 75,145 -0.01(-0.08%)
Sep 25, 2019 10.23 10.28 10.20 10.24 120,610 +0.01(+0.08%)
Sep 24, 2019 10.29 10.30 10.21 10.23 256,051 -0.06(-0.58%)
Sep 23, 2019 10.22 10.30 10.20 10.29 196,688 +0.07(+0.67%)
Sep 20, 2019 10.21 10.26 10.18 10.23 394,857 +0.01(+0.08%)
Sep 19, 2019 10.29 10.29 10.20 10.22 283,531 -0.04(-0.42%)
Sep 18, 2019 10.30 10.33 10.23 10.26 168,924 -0.03(-0.25%)
Sep 17, 2019 10.25 10.35 10.23 10.29 142,126 +0.02(+0.17%)
Sep 16, 2019 10.26 10.31 10.19 10.27 208,618 +0.06(+0.62%)
Sep 13, 2019 10.22 10.22 10.18 10.20 188,304 +0.01(+0.08%)
Sep 12, 2019 10.22 10.23 10.15 10.20 229,959 +0.11(+1.10%)
Sep 11, 2019 10.14 10.15 10.05 10.09 131,981 -0.03(-0.25%)
Sep 10, 2019 10.14 10.24 10.05 10.11 303,702 -0.12(-1.17%)
Sep 09, 2019 9.983 10.24 9.954 10.23 343,471 +0.26(+2.56%)
Sep 06, 2019 9.907 10.01 9.898 9.975 132,893 +0.07(+0.69%)
Sep 05, 2019 9.949 9.958 9.838 9.907 139,372 +0.01(+0.09%)
Sep 04, 2019 9.881 9.966 9.855 9.898 164,532 +0.09(+0.87%)
Sep 03, 2019 9.787 9.958 9.779 9.813 141,303 +0.01(+0.09%)
Aug 30, 2019 9.873 9.983 9.762 9.804 189,948 +0.02(+0.17%)
Aug 29, 2019 9.804 9.915 9.762 9.787 141,110 +0.01(+0.09%)
Aug 28, 2019 9.711 9.855 9.711 9.779 95,397 +0.07(+0.70%)
Aug 27, 2019 9.847 9.873 9.694 9.711 125,957 -0.11(-1.13%)
Aug 26, 2019 9.804 9.864 9.787 9.821 113,579 +0.03(+0.35%)
Aug 23, 2019 9.830 9.907 9.753 9.787 104,248 -0.05(-0.52%)
Aug 22, 2019 9.966 10.00 9.813 9.838 127,747 -0.12(-1.20%)
Aug 21, 2019 9.855 10.10 9.821 9.958 159,245 +0.13(+1.30%)
Aug 20, 2019 9.907 9.966 9.762 9.830 136,175 -0.07(-0.69%)
Aug 19, 2019 9.915 10.00 9.855 9.898 164,376 +0.02(+0.21%)
Aug 16, 2019 9.775 9.954 9.775 9.877 99,227 +0.10(+1.04%)
Aug 15, 2019 9.809 9.826 9.720 9.775 59,306 +0.02(+0.17%)
Aug 14, 2019 9.886 9.886 9.695 9.758 90,603 -0.16(-1.63%)
Aug 13, 2019 9.979 9.979 9.852 9.920 97,172 -0.05(-0.51%)
Aug 12, 2019 9.911 9.996 9.877 9.970 143,345 +0.05(+0.51%)
Aug 09, 2019 9.911 9.928 9.784 9.920 126,215 +0.01(+0.09%)
Aug 08, 2019 9.767 9.928 9.758 9.911 117,178 +0.12(+1.21%)
Aug 07, 2019 9.818 9.903 9.699 9.792 137,267 -0.03(-0.26%)
Aug 06, 2019 9.758 9.835 9.682 9.818 120,808 +0.08(+0.87%)
Aug 05, 2019 9.767 9.775 9.640 9.733 135,070 -0.08(-0.78%)
Aug 02, 2019 9.733 9.835 9.707 9.809 105,591 +0.08(+0.78%)
Aug 01, 2019 9.750 9.835 9.733 9.733 98,122 -0.02(-0.17%)
Jul 31, 2019 9.826 9.868 9.733 9.750 133,672 -0.09(-0.95%)
Jul 30, 2019 9.673 9.843 9.665 9.843 87,251 +0.19(+1.93%)
Jul 29, 2019 9.775 9.860 9.648 9.657 123,213 -0.11(-1.13%)
Jul 26, 2019 9.741 9.801 9.724 9.767 51,735 +0.05(+0.52%)
Jul 25, 2019 9.903 9.903 9.716 9.716 80,579 -0.14(-1.38%)
Jul 24, 2019 9.767 9.886 9.699 9.852 81,884 +0.08(+0.87%)
Jul 23, 2019 9.724 9.785 9.682 9.767 68,879 +0.08(+0.88%)
Jul 22, 2019 9.614 9.758 9.606 9.682 102,090 +0.07(+0.71%)
Jul 19, 2019 9.707 9.750 9.606 9.614 144,952 -0.13(-1.35%)
Jul 18, 2019 9.695 9.763 9.653 9.746 79,243 +0.06(+0.61%)
Jul 17, 2019 9.890 9.907 9.645 9.687 150,954 -0.19(-1.88%)
Jul 16, 2019 9.898 9.915 9.856 9.873 94,840 -0.03(-0.26%)
Jul 15, 2019 9.847 9.907 9.805 9.898 176,008 +0.04(+0.43%)
Jul 12, 2019 9.712 9.890 9.712 9.856 133,921 +0.14(+1.48%)
Jul 11, 2019 9.847 9.847 9.687 9.712 140,287 -0.15(-1.54%)
Jul 10, 2019 9.771 9.873 9.754 9.864 95,176 +0.07(+0.69%)
Jul 09, 2019 9.839 9.839 9.763 9.797 81,094 -0.05(-0.51%)
Jul 08, 2019 9.839 9.881 9.805 9.847 78,230 +0.02(+0.17%)
Jul 05, 2019 9.873 9.873 9.754 9.831 202,538 -0.05(-0.51%)
Jul 03, 2019 9.788 9.881 9.670 9.881 112,271 +0.14(+1.48%)
Jul 02, 2019 9.746 9.788 9.611 9.738 176,203 +0.00(+0.00%)
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.