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 (%)
Jul 29, 2016 8.363 8.572 8.244 8.557 56,212 +0.20(+2.41%)
Jul 28, 2016 8.318 8.370 8.296 8.355 26,461 +0.06(+0.72%)
Jul 27, 2016 8.288 8.385 8.236 8.296 16,200 -0.04(-0.45%)
Jul 26, 2016 8.385 8.385 8.296 8.333 33,707 -0.04(-0.53%)
Jul 25, 2016 8.378 8.408 8.333 8.378 24,750 +0.01(+0.18%)
Jul 22, 2016 8.311 8.385 8.288 8.363 13,768 +0.07(+0.90%)
Jul 21, 2016 8.363 8.400 8.273 8.288 14,762 -0.07(-0.89%)
Jul 20, 2016 8.475 8.475 8.296 8.363 25,440 -0.08(-0.96%)
Jul 19, 2016 8.355 8.466 8.355 8.444 42,110 +0.07(+0.89%)
Jul 18, 2016 8.280 8.377 8.239 8.370 48,146 +0.13(+1.62%)
Jul 15, 2016 8.177 8.340 8.162 8.236 46,872 +0.06(+0.73%)
Jul 14, 2016 8.243 8.323 8.169 8.177 19,658 -0.06(-0.72%)
Jul 13, 2016 8.288 8.355 8.184 8.236 56,077 +0.00(+0.00%)
Jul 12, 2016 8.243 8.332 8.191 8.236 36,073 -0.01(-0.09%)
Jul 11, 2016 8.355 8.355 8.090 8.243 78,462 -0.13(-1.51%)
Jul 08, 2016 8.347 8.392 8.340 8.370 43,195 +0.03(+0.36%)
Jul 07, 2016 8.436 8.436 8.243 8.340 32,517 -0.14(-1.66%)
Jul 05, 2016 8.444 8.526 8.392 8.481 50,395 +0.09(+1.06%)
Jul 01, 2016 8.243 8.392 8.392 8.392 79,176 +0.18(+2.17%)
Jun 30, 2016 8.095 8.243 8.035 8.214 61,431 +0.14(+1.75%)
Jun 29, 2016 8.035 8.095 7.887 8.073 36,983 +0.12(+1.49%)
Jun 28, 2016 7.798 7.969 7.731 7.954 19,986 +0.16(+2.10%)
Jun 27, 2016 7.969 7.969 7.701 7.790 34,439 -0.16(-2.05%)
Jun 24, 2016 7.783 7.991 7.516 7.954 70,628 +0.14(+1.81%)
Jun 23, 2016 7.716 7.842 7.665 7.813 25,592 +0.10(+1.25%)
Jun 22, 2016 7.686 7.761 7.620 7.716 18,719 +0.10(+1.27%)
Jun 21, 2016 7.701 7.783 7.575 7.620 14,888 -0.10(-1.25%)
Jun 20, 2016 7.627 7.768 7.496 7.716 20,475 +0.13(+1.66%)
Jun 17, 2016 7.634 7.716 7.560 7.590 24,644 -0.08(-1.06%)
Jun 16, 2016 7.649 7.679 7.478 7.672 27,527 +0.04(+0.49%)
Jun 15, 2016 7.657 7.679 7.590 7.634 21,050 +0.01(+0.11%)
Jun 14, 2016 7.736 7.744 7.611 7.626 20,304 -0.12(-1.53%)
Jun 13, 2016 7.996 8.092 7.737 7.744 33,366 -0.27(-3.41%)
Jun 10, 2016 7.774 8.070 7.774 8.018 86,320 +0.13(+1.69%)
Jun 09, 2016 7.892 7.944 7.841 7.885 17,719 -0.03(-0.37%)
Jun 08, 2016 7.855 7.944 7.818 7.915 22,861 +0.13(+1.71%)
Jun 07, 2016 7.796 7.966 7.737 7.781 27,843 -0.01(-0.19%)
Jun 06, 2016 7.641 7.944 7.641 7.796 70,540 +0.13(+1.64%)
Jun 03, 2016 7.530 7.670 7.530 7.670 36,772 +0.16(+2.07%)
Jun 02, 2016 7.582 7.611 7.441 7.515 34,508 -0.04(-0.49%)
Jun 01, 2016 7.582 7.641 7.522 7.552 18,045 -0.01(-0.20%)
May 31, 2016 7.552 7.648 7.537 7.567 13,714 +0.07(+0.99%)
May 27, 2016 7.565 7.493 7.493 7.493 20,008 +0.01(+0.20%)
May 26, 2016 7.404 7.537 7.404 7.478 15,267 +0.06(+0.80%)
May 25, 2016 7.567 7.656 7.375 7.419 48,657 -0.15(-1.95%)
May 24, 2016 7.552 7.641 7.530 7.567 30,962 -0.01(-0.10%)
May 23, 2016 7.567 7.574 7.508 7.574 13,226 +0.00(+0.00%)
May 20, 2016 7.522 7.582 7.441 7.574 36,340 +0.10(+1.39%)
May 19, 2016 7.796 7.796 7.360 7.471 87,022 -0.27(-3.44%)
May 18, 2016 7.959 8.003 7.737 7.737 31,893 -0.24(-2.97%)
May 17, 2016 8.055 8.085 7.952 7.974 44,785 -0.04(-0.45%)
May 16, 2016 7.951 8.054 7.907 8.010 72,083 +0.14(+1.78%)
May 13, 2016 7.848 7.966 7.811 7.870 76,025 +0.01(+0.19%)
May 12, 2016 7.811 7.947 7.759 7.855 87,015 +0.07(+0.95%)
May 11, 2016 7.803 7.818 7.737 7.781 30,289 +0.01(+0.09%)
May 10, 2016 7.818 7.818 7.744 7.774 25,326 -0.04(-0.57%)
May 09, 2016 7.811 7.818 7.781 7.818 77,680 +0.00(+0.00%)
May 06, 2016 7.553 7.818 7.516 7.818 50,064 +0.24(+3.11%)
May 05, 2016 7.391 7.590 7.295 7.582 51,010 +0.21(+2.90%)
May 04, 2016 7.575 7.627 7.258 7.369 72,734 -0.16(-2.15%)
May 03, 2016 7.737 7.737 7.494 7.531 34,430 -0.12(-1.54%)
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.