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 (%)
Dec 30, 2016 8.541 8.541 8.541 0 +0.11(+1.26%)
Dec 29, 2016 8.351 8.510 8.261 8.434 21,386 +0.02(+0.27%)
Dec 28, 2016 8.282 8.419 8.282 8.412 19,073 +0.11(+1.37%)
Dec 27, 2016 8.282 8.457 8.206 8.298 48,169 -0.02(-0.18%)
Dec 23, 2016 8.313 8.313 8.313 0 -0.09(-1.09%)
Dec 22, 2016 8.267 8.412 8.267 8.404 19,853 +0.11(+1.37%)
Dec 21, 2016 8.222 8.465 8.222 8.290 17,642 +0.03(+0.37%)
Dec 20, 2016 8.344 8.351 8.222 8.260 19,990 -0.13(-1.54%)
Dec 19, 2016 8.229 8.406 8.229 8.389 18,545 +0.17(+2.03%)
Dec 16, 2016 8.077 8.450 7.865 8.222 110,978 +0.25(+3.17%)
Dec 15, 2016 8.158 8.163 7.955 7.969 43,528 -0.20(-2.41%)
Dec 14, 2016 8.188 8.226 8.136 8.166 17,789 -0.02(-0.19%)
Dec 13, 2016 8.249 8.272 8.166 8.181 35,707 -0.07(-0.83%)
Dec 12, 2016 8.317 8.340 8.166 8.249 33,867 -0.06(-0.73%)
Dec 09, 2016 8.234 8.332 8.234 8.310 28,230 +0.06(+0.73%)
Dec 08, 2016 8.249 8.393 8.204 8.249 24,309 +0.03(+0.37%)
Dec 07, 2016 8.136 8.291 8.136 8.219 25,458 +0.02(+0.28%)
Dec 06, 2016 8.136 8.234 8.030 8.196 22,786 +0.07(+0.84%)
Dec 05, 2016 8.136 8.257 7.984 8.128 48,338 +0.02(+0.19%)
Dec 02, 2016 8.136 8.136 8.083 8.113 48,579 -0.05(-0.56%)
Dec 01, 2016 8.226 8.249 8.143 8.158 18,419 -0.10(-1.19%)
Nov 30, 2016 8.378 8.378 8.143 8.257 42,068 -0.10(-1.18%)
Nov 29, 2016 8.347 8.408 8.347 8.355 24,817 -0.05(-0.54%)
Nov 28, 2016 8.400 8.450 8.363 8.400 47,081 -0.03(-0.36%)
Nov 25, 2016 8.393 8.627 8.385 8.431 74,238 +0.05(+0.63%)
Nov 23, 2016 8.378 8.378 8.378 0 -0.01(-0.09%)
Nov 22, 2016 8.340 8.398 8.182 8.385 29,741 +0.11(+1.37%)
Nov 21, 2016 8.363 8.469 8.218 8.272 11,609 -0.07(-0.82%)
Nov 18, 2016 8.325 8.476 8.241 8.340 60,523 -0.02(-0.18%)
Nov 17, 2016 8.249 8.370 8.227 8.355 35,762 +0.08(+1.01%)
Nov 16, 2016 8.052 8.279 7.992 8.272 25,362 +0.21(+2.63%)
Nov 15, 2016 8.022 8.204 7.939 8.060 47,684 +0.07(+0.88%)
Nov 14, 2016 7.801 8.028 7.795 7.990 23,386 +0.17(+2.22%)
Nov 11, 2016 7.801 7.877 7.786 7.816 18,633 +0.02(+0.19%)
Nov 10, 2016 7.711 7.869 7.658 7.801 11,336 +0.13(+1.67%)
Nov 09, 2016 7.387 7.560 7.320 7.673 30,455 +0.30(+4.09%)
Nov 08, 2016 7.666 7.666 7.311 7.372 59,155 -0.26(-3.46%)
Nov 07, 2016 7.658 7.922 7.598 7.636 48,039 -0.02(-0.20%)
Nov 04, 2016 7.734 7.734 7.651 7.651 36,059 -0.09(-1.17%)
Nov 03, 2016 7.718 7.818 7.711 7.741 19,124 -0.02(-0.29%)
Nov 02, 2016 7.809 7.907 7.734 7.764 20,262 +0.00(+0.00%)
Nov 01, 2016 7.854 8.026 7.726 7.764 28,058 -0.14(-1.72%)
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%)
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.