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 (%)
Oct 31, 2016 7.839 7.899 7.731 7.899 11,494 +0.11(+1.45%)
Oct 28, 2016 7.914 7.914 7.718 7.786 13,707 +0.06(+0.78%)
Oct 27, 2016 7.914 7.930 7.711 7.726 15,482 -0.17(-2.19%)
Oct 26, 2016 8.035 8.037 7.840 7.899 20,009 -0.14(-1.78%)
Oct 25, 2016 8.005 8.050 7.982 8.043 23,382 -0.00(-0.05%)
Oct 24, 2016 8.171 8.202 8.020 8.046 25,221 -0.18(-2.24%)
Oct 21, 2016 8.133 8.231 8.095 8.231 22,929 +0.11(+1.39%)
Oct 20, 2016 8.103 8.141 8.080 8.118 33,007 +0.07(+0.84%)
Oct 19, 2016 8.012 8.065 7.907 8.050 17,686 +0.06(+0.78%)
Oct 18, 2016 7.830 8.063 7.782 7.988 43,427 +0.21(+2.70%)
Oct 17, 2016 7.658 7.800 7.631 7.778 29,518 +0.08(+1.07%)
Oct 14, 2016 7.815 7.823 7.650 7.695 22,275 -0.11(-1.44%)
Oct 13, 2016 7.800 7.838 7.755 7.808 13,545 +0.01(+0.10%)
Oct 12, 2016 7.815 7.928 7.710 7.800 26,921 +0.05(+0.58%)
Oct 11, 2016 7.778 7.804 7.673 7.755 38,295 -0.06(-0.77%)
Oct 10, 2016 7.598 7.875 7.598 7.815 40,133 +0.22(+2.87%)
Oct 07, 2016 7.598 7.718 7.530 7.598 23,092 -0.01(-0.10%)
Oct 06, 2016 7.417 7.643 7.140 7.605 112,941 +0.19(+2.53%)
Oct 05, 2016 7.507 7.646 7.395 7.417 50,528 -0.09(-1.20%)
Oct 04, 2016 7.755 7.808 7.485 7.507 93,405 -0.26(-3.38%)
Oct 03, 2016 7.883 7.974 7.695 7.770 77,282 -0.18(-2.27%)
Sep 30, 2016 8.063 8.178 7.935 7.950 35,180 -0.03(-0.38%)
Sep 29, 2016 8.108 8.115 7.913 7.980 74,806 -0.13(-1.57%)
Sep 28, 2016 8.258 8.326 8.101 8.108 128,539 -0.13(-1.55%)
Sep 27, 2016 8.401 8.408 8.221 8.236 65,563 -0.12(-1.44%)
Sep 26, 2016 8.506 8.559 8.266 8.356 80,539 -0.15(-1.77%)
Sep 23, 2016 8.483 8.558 8.423 8.506 17,670 +0.02(+0.27%)
Sep 22, 2016 8.408 8.619 8.408 8.483 37,551 +0.04(+0.44%)
Sep 21, 2016 8.536 8.579 8.221 8.446 25,487 -0.04(-0.44%)
Sep 20, 2016 8.428 8.611 8.393 8.483 25,348 +0.01(+0.09%)
Sep 19, 2016 8.378 8.476 8.318 8.476 22,339 +0.17(+2.00%)
Sep 16, 2016 8.355 8.444 8.280 8.310 61,230 -0.06(-0.71%)
Sep 15, 2016 8.373 8.415 8.310 8.370 27,449 +0.01(+0.09%)
Sep 14, 2016 8.370 8.519 8.347 8.362 23,264 -0.02(-0.27%)
Sep 13, 2016 8.512 8.572 8.347 8.385 47,059 -0.24(-2.78%)
Sep 12, 2016 8.415 8.676 8.358 8.624 45,439 +0.19(+2.31%)
Sep 09, 2016 8.766 8.789 8.430 8.430 61,049 -0.34(-3.92%)
Sep 08, 2016 8.904 8.946 8.766 8.774 22,323 -0.12(-1.35%)
Sep 07, 2016 8.916 8.968 8.871 8.893 29,724 +0.01(+0.08%)
Sep 06, 2016 8.811 8.976 8.781 8.886 50,660 +0.11(+1.28%)
Sep 02, 2016 8.661 8.774 8.774 8.774 28,611 +0.10(+1.12%)
Sep 01, 2016 8.729 8.736 8.609 8.676 24,973 -0.08(-0.94%)
Aug 31, 2016 8.789 8.841 8.699 8.759 42,595 -0.05(-0.59%)
Aug 30, 2016 8.818 8.826 8.751 8.811 41,776 +0.03(+0.34%)
Aug 29, 2016 8.482 8.833 8.422 8.781 120,971 +0.40(+4.73%)
Aug 26, 2016 8.377 8.489 8.362 8.385 28,732 -0.05(-0.62%)
Aug 25, 2016 8.355 8.437 8.265 8.437 27,600 +0.13(+1.53%)
Aug 24, 2016 8.377 8.482 8.295 8.310 27,286 -0.08(-0.98%)
Aug 23, 2016 8.295 8.392 8.295 8.392 16,454 +0.10(+1.26%)
Aug 22, 2016 8.325 8.370 8.100 8.287 230,565 -0.10(-1.16%)
Aug 19, 2016 8.377 8.497 8.377 8.385 32,060 -0.07(-0.88%)
Aug 18, 2016 8.534 8.691 8.430 8.459 23,434 -0.09(-1.04%)
Aug 17, 2016 8.273 8.757 8.239 8.548 45,482 +0.31(+3.71%)
Aug 16, 2016 8.362 8.474 8.205 8.243 51,320 -0.13(-1.51%)
Aug 15, 2016 8.511 8.533 8.332 8.369 51,161 -0.18(-2.09%)
Aug 12, 2016 8.556 8.644 8.541 8.548 68,630 +0.01(+0.09%)
Aug 11, 2016 8.444 8.563 8.396 8.541 41,693 +0.13(+1.60%)
Aug 10, 2016 8.518 8.518 8.309 8.407 33,320 -0.10(-1.23%)
Aug 09, 2016 8.496 8.541 8.474 8.511 31,502 +0.03(+0.35%)
Aug 08, 2016 8.481 8.548 8.481 8.481 12,101 +0.00(+0.00%)
Aug 05, 2016 8.466 8.541 8.454 8.481 15,103 +0.01(+0.18%)
Aug 04, 2016 8.556 8.556 8.466 8.466 11,402 -0.04(-0.53%)
Aug 03, 2016 8.422 8.548 8.422 8.511 24,866 +0.07(+0.79%)
Aug 02, 2016 8.556 8.556 8.422 8.444 38,693 -0.10(-1.13%)
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.