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 29, 2017 10.80 10.84 10.60 10.69 63,667 -0.05(-0.51%)
Sep 28, 2017 10.68 10.75 10.60 10.75 60,175 +0.10(+0.96%)
Sep 27, 2017 10.54 10.66 10.49 10.65 106,886 +0.11(+1.04%)
Sep 26, 2017 10.50 10.56 10.46 10.54 68,334 +0.05(+0.45%)
Sep 25, 2017 10.50 10.62 10.40 10.49 85,856 +0.02(+0.15%)
Sep 22, 2017 10.40 10.60 10.33 10.47 112,639 +0.08(+0.76%)
Sep 21, 2017 10.53 10.28 10.40 110,552 -0.05(-0.45%)
Sep 20, 2017 10.66 10.69 10.38 10.44 97,175 -0.20(-1.84%)
Sep 19, 2017 10.48 10.67 10.39 10.64 156,989 +0.20(+1.91%)
Sep 18, 2017 10.02 10.53 10.02 10.44 234,100 +0.43(+4.30%)
Sep 15, 2017 10.00 10.02 9.916 10.01 187,760 +0.02(+0.24%)
Sep 14, 2017 9.939 9.994 9.912 9.986 150,618 +0.01(+0.08%)
Sep 13, 2017 9.932 10.00 9.891 9.978 142,506 +0.08(+0.79%)
Sep 12, 2017 10.01 9.779 9.900 380,080 -0.10(-1.02%)
Sep 11, 2017 9.783 10.02 9.740 10.00 279,957 +0.30(+3.06%)
Sep 08, 2017 9.611 9.783 9.470 9.705 1,157,880 -0.34(-3.43%)
Sep 07, 2017 10.21 10.39 10.03 10.05 101,591 -0.16(-1.61%)
Sep 06, 2017 10.19 10.34 10.19 10.21 83,260 -0.02(-0.15%)
Sep 05, 2017 10.60 10.61 10.19 10.23 154,184 -0.37(-3.47%)
Sep 01, 2017 10.91 10.91 10.42 10.60 121,418 -0.30(-2.73%)
Aug 31, 2017 10.84 10.95 10.84 10.89 74,799 +0.09(+0.80%)
Aug 30, 2017 10.67 10.91 10.64 10.81 86,457 +0.17(+1.62%)
Aug 29, 2017 10.66 10.82 10.44 10.64 76,735 -0.01(-0.07%)
Aug 28, 2017 10.55 10.68 10.43 10.64 54,616 +0.08(+0.74%)
Aug 25, 2017 10.55 10.60 10.54 10.57 69,288 +0.02(+0.15%)
Aug 24, 2017 10.49 10.57 10.42 10.55 48,877 +0.07(+0.67%)
Aug 23, 2017 10.40 10.55 10.37 10.48 95,596 +0.05(+0.45%)
Aug 22, 2017 10.53 10.59 10.37 10.43 47,007 -0.05(-0.52%)
Aug 21, 2017 10.64 10.64 10.35 10.49 90,699 -0.15(-1.40%)
Aug 18, 2017 10.54 10.73 10.38 10.64 134,394 +0.09(+0.89%)
Aug 17, 2017 10.72 10.79 10.53 10.54 99,187 -0.13(-1.22%)
Aug 16, 2017 10.65 10.73 10.58 10.67 101,299 +0.06(+0.59%)
Aug 15, 2017 10.77 10.80 10.53 10.61 122,002 -0.16(-1.52%)
Aug 14, 2017 10.69 10.77 10.55 10.77 214,531 +0.20(+1.92%)
Aug 11, 2017 10.53 10.64 10.31 10.57 185,061 +0.23(+2.26%)
Aug 10, 2017 10.38 10.84 10.14 10.34 216,702 +0.07(+0.68%)
Aug 09, 2017 10.91 10.91 9.900 10.27 298,391 +0.28(+2.81%)
Aug 08, 2017 10.14 10.22 9.868 9.985 316,864 -0.04(-0.39%)
Aug 07, 2017 10.14 10.99 9.776 10.02 678,703 +0.74(+7.98%)
Aug 04, 2017 9.268 9.283 9.167 9.283 52,849 +0.02(+0.17%)
Aug 03, 2017 9.346 9.416 9.268 9.268 32,628 -0.09(-0.92%)
Aug 02, 2017 9.377 9.400 9.315 9.354 16,538 -0.05(-0.50%)
Aug 01, 2017 9.439 9.439 9.300 9.400 124,994 -0.03(-0.33%)
Jul 31, 2017 9.400 9.439 9.291 9.432 43,848 +0.08(+0.83%)
Jul 28, 2017 9.315 9.463 9.291 9.354 31,164 -0.02(-0.17%)
Jul 27, 2017 9.330 9.471 9.244 9.369 63,883 +0.02(+0.17%)
Jul 26, 2017 9.119 9.354 9.119 9.354 86,263 +0.24(+2.65%)
Jul 25, 2017 9.197 9.197 9.112 9.112 59,407 -0.04(-0.43%)
Jul 24, 2017 9.174 9.212 9.112 9.151 112,279 +0.02(+0.26%)
Jul 21, 2017 9.166 9.166 9.096 9.127 33,186 -0.02(-0.17%)
Jul 20, 2017 9.158 9.190 9.073 9.143 55,187 +0.00(+0.00%)
Jul 19, 2017 9.197 9.197 9.127 9.143 50,883 -0.01(-0.14%)
Jul 18, 2017 9.093 9.221 9.067 9.155 56,622 +0.08(+0.86%)
Jul 17, 2017 8.992 9.093 8.990 9.078 27,770 +0.12(+1.39%)
Jul 14, 2017 8.961 9.023 8.938 8.953 43,762 -0.04(-0.43%)
Jul 13, 2017 8.938 9.011 8.899 8.992 31,419 +0.05(+0.61%)
Jul 12, 2017 8.930 9.066 8.899 8.938 39,959 +0.06(+0.70%)
Jul 11, 2017 8.899 8.987 8.802 8.876 45,798 -0.01(-0.09%)
Jul 10, 2017 8.953 9.124 8.782 8.883 57,971 -0.08(-0.87%)
Jul 07, 2017 8.860 8.961 8.754 8.961 29,385 +0.12(+1.32%)
Jul 06, 2017 9.078 9.078 8.861 8.844 50,785 -0.21(-2.32%)
Jul 05, 2017 9.233 9.233 8.977 9.054 54,284 -0.15(-1.60%)
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.