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 (%)
Feb 29, 2016 6.174 6.211 6.073 6.211 16,571 +0.09(+1.55%)
Feb 26, 2016 6.196 6.211 6.097 6.116 49,543 -0.09(-1.41%)
Feb 25, 2016 6.167 6.203 6.050 6.203 90,452 +0.01(+0.12%)
Feb 24, 2016 6.028 6.196 5.948 6.196 82,915 +0.18(+2.91%)
Feb 23, 2016 6.138 6.138 5.911 6.021 25,997 -0.11(-1.79%)
Feb 22, 2016 6.101 6.138 6.039 6.130 34,689 +0.04(+0.72%)
Feb 19, 2016 5.882 6.138 5.882 6.087 62,794 +0.20(+3.48%)
Feb 18, 2016 5.719 5.918 5.707 5.882 8,934 +0.12(+2.16%)
Feb 17, 2016 5.736 5.831 5.739 5.758 14,366 +0.02(+0.32%)
Feb 16, 2016 5.736 5.765 5.683 5.739 11,681 +0.08(+1.35%)
Feb 12, 2016 5.597 5.663 5.663 5.663 14,994 +0.05(+0.91%)
Feb 11, 2016 5.532 5.612 5.452 5.612 23,591 +0.04(+0.65%)
Feb 10, 2016 5.612 5.706 5.561 5.575 34,505 -0.12(-2.04%)
Feb 09, 2016 5.946 5.953 5.655 5.692 28,613 -0.09(-1.63%)
Feb 08, 2016 5.946 5.968 5.695 5.786 39,659 -0.17(-2.81%)
Feb 05, 2016 5.946 6.026 5.830 5.953 39,522 +0.02(+0.37%)
Feb 04, 2016 5.815 6.004 5.815 5.932 21,860 +0.13(+2.26%)
Feb 03, 2016 5.634 5.837 5.612 5.801 51,348 +0.17(+3.10%)
Feb 02, 2016 5.641 5.728 5.525 5.626 37,482 -0.01(-0.13%)
Feb 01, 2016 5.401 5.634 5.291 5.634 54,085 +0.24(+4.45%)
Jan 29, 2016 5.525 5.605 5.372 5.394 37,950 -0.11(-1.98%)
Jan 28, 2016 5.612 5.612 5.448 5.503 49,456 -0.06(-1.05%)
Jan 27, 2016 5.510 5.641 5.450 5.561 29,085 +0.06(+1.06%)
Jan 26, 2016 5.416 5.575 5.401 5.503 14,976 +0.08(+1.47%)
Jan 25, 2016 5.416 5.452 5.285 5.423 62,680 +0.01(+0.27%)
Jan 22, 2016 5.168 5.437 5.165 5.408 45,418 +0.31(+6.06%)
Jan 21, 2016 5.307 5.394 5.096 5.099 65,070 -0.10(-1.89%)
Jan 20, 2016 5.372 5.372 4.885 5.197 98,141 -0.20(-3.77%)
Jan 19, 2016 5.567 5.582 5.359 5.401 97,198 -0.09(-1.71%)
Jan 15, 2016 5.618 5.495 5.495 5.495 58,780 -0.19(-3.31%)
Jan 14, 2016 5.748 5.748 5.502 5.683 71,236 -0.02(-0.38%)
Jan 13, 2016 5.857 5.900 5.676 5.705 80,337 -0.15(-2.59%)
Jan 12, 2016 5.943 6.037 5.857 5.857 53,946 -0.07(-1.22%)
Jan 11, 2016 6.023 6.059 5.843 5.929 59,629 -0.09(-1.44%)
Jan 08, 2016 6.045 6.110 6.016 6.016 38,070 -0.04(-0.60%)
Jan 07, 2016 6.146 6.204 6.052 6.052 84,700 -0.16(-2.56%)
Jan 06, 2016 6.196 6.283 6.188 6.211 35,142 -0.05(-0.81%)
Jan 05, 2016 6.247 6.298 6.196 6.261 22,761 +0.06(+0.93%)
Jan 04, 2016 6.204 6.319 6.196 6.204 37,466 -0.05(-0.81%)
Dec 31, 2015 6.182 6.254 6.254 6.254 148,680 +0.09(+1.53%)
Dec 30, 2015 6.182 6.276 6.146 6.160 50,371 -0.07(-1.05%)
Dec 29, 2015 6.146 6.290 6.146 6.225 50,281 +0.01(+0.12%)
Dec 28, 2015 6.124 6.290 6.037 6.218 171,532 +0.10(+1.63%)
Dec 24, 2015 6.088 6.118 6.118 6.118 24,480 +0.00(+0.03%)
Dec 23, 2015 6.059 6.131 6.008 6.117 76,800 +0.11(+1.80%)
Dec 22, 2015 5.965 6.146 5.965 6.008 67,928 +0.04(+0.73%)
Dec 21, 2015 6.092 6.092 5.929 5.965 44,613 -0.04(-0.60%)
Dec 18, 2015 6.037 6.059 5.929 6.001 90,014 -0.06(-1.01%)
Dec 17, 2015 6.247 6.247 6.008 6.063 56,311 -0.18(-2.84%)
Dec 16, 2015 6.204 6.240 6.001 6.240 90,694 +0.07(+1.05%)
Dec 15, 2015 6.153 6.182 5.980 6.175 134,744 +0.06(+1.06%)
Dec 14, 2015 6.117 6.189 5.901 6.110 189,153 -0.05(-0.82%)
Dec 11, 2015 6.124 6.261 6.038 6.160 501,580 -0.41(-6.24%)
Dec 10, 2015 6.606 6.621 6.549 6.570 17,870 +0.01(+0.22%)
Dec 09, 2015 6.477 6.599 6.477 6.556 26,516 +0.08(+1.22%)
Dec 08, 2015 6.570 6.621 6.427 6.477 41,113 -0.12(-1.75%)
Dec 07, 2015 6.635 6.648 6.570 6.592 21,193 -0.04(-0.65%)
Dec 04, 2015 6.657 6.657 6.628 6.635 20,719 -0.02(-0.32%)
Dec 03, 2015 6.642 6.693 6.600 6.657 26,569 +0.01(+0.22%)
Dec 02, 2015 6.664 6.664 6.628 6.642 22,531 -0.03(-0.43%)
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.