Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Land Corp (NQ: LAND )

13.32 -0.01 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Mar 31, 2017 8.596 8.596 8.473 8.527 71,359 +0.03(+0.36%)
Mar 30, 2017 8.465 8.512 8.458 8.496 39,689 -0.01(-0.09%)
Mar 29, 2017 8.389 8.515 8.389 8.504 64,621 +0.12(+1.37%)
Mar 28, 2017 8.458 8.481 8.381 8.389 83,895 -0.08(-0.91%)
Mar 27, 2017 8.573 8.573 8.389 8.465 33,427 -0.08(-0.90%)
Mar 24, 2017 8.650 8.650 8.527 8.542 31,200 -0.11(-1.24%)
Mar 23, 2017 8.404 8.688 8.404 8.650 49,340 +0.23(+2.74%)
Mar 22, 2017 8.527 8.527 8.318 8.419 128,509 -0.12(-1.35%)
Mar 21, 2017 8.650 8.661 8.458 8.535 54,192 -0.07(-0.80%)
Mar 20, 2017 8.688 8.688 8.565 8.604 49,298 -0.05(-0.59%)
Mar 17, 2017 8.533 8.693 8.533 8.655 276,619 +0.12(+1.43%)
Mar 16, 2017 8.418 8.556 8.418 8.533 112,438 +0.08(+0.91%)
Mar 15, 2017 8.456 8.533 8.426 8.456 131,549 +0.04(+0.45%)
Mar 14, 2017 8.456 8.487 8.403 8.418 115,676 -0.01(-0.09%)
Mar 13, 2017 8.479 8.556 8.380 8.426 231,658 +0.01(+0.09%)
Mar 10, 2017 8.456 8.547 8.418 8.418 138,869 -0.02(-0.27%)
Mar 09, 2017 8.418 8.517 8.418 8.441 148,462 +0.02(+0.27%)
Mar 08, 2017 8.594 8.602 8.380 8.418 718,156 -0.57(-6.38%)
Mar 07, 2017 9.030 9.137 8.969 8.992 53,263 -0.13(-1.43%)
Mar 06, 2017 9.267 9.281 9.061 9.122 107,338 -0.24(-2.53%)
Mar 03, 2017 9.696 9.719 9.260 9.359 41,010 -0.27(-2.78%)
Mar 02, 2017 9.780 9.834 9.627 9.627 32,213 -0.14(-1.41%)
Mar 01, 2017 9.841 9.841 9.604 9.765 83,836 -0.03(-0.31%)
Feb 28, 2017 9.727 9.864 9.666 9.795 124,750 +0.11(+1.19%)
Feb 27, 2017 9.719 9.841 9.612 9.681 94,828 -0.12(-1.25%)
Feb 24, 2017 9.795 9.857 9.620 9.803 52,228 +0.11(+1.18%)
Feb 23, 2017 9.818 9.818 9.658 9.688 59,887 -0.07(-0.71%)
Feb 22, 2017 9.619 9.757 9.566 9.757 38,317 +0.20(+2.08%)
Feb 21, 2017 9.313 9.658 9.229 9.558 63,668 +0.18(+1.96%)
Feb 17, 2017 9.375 9.375 9.375 0 -0.18(-1.92%)
Feb 16, 2017 9.336 9.581 9.304 9.558 24,921 +0.21(+2.21%)
Feb 15, 2017 9.696 9.711 9.336 9.352 55,639 -0.34(-3.55%)
Feb 14, 2017 9.696 9.721 9.612 9.696 37,763 +0.06(+0.58%)
Feb 13, 2017 9.587 9.816 9.495 9.640 54,373 +0.10(+1.04%)
Feb 10, 2017 9.510 9.587 9.411 9.541 30,014 -0.03(-0.32%)
Feb 09, 2017 9.381 9.701 9.259 9.572 54,705 +0.24(+2.62%)
Feb 08, 2017 9.350 9.354 9.244 9.327 9,558 -0.02(-0.20%)
Feb 07, 2017 9.297 9.396 9.230 9.347 22,467 +0.06(+0.62%)
Feb 06, 2017 9.320 9.396 9.198 9.289 33,234 -0.03(-0.33%)
Feb 03, 2017 9.366 9.411 9.282 9.320 32,265 -0.01(-0.08%)
Feb 02, 2017 9.366 9.366 9.282 9.327 49,497 -0.02(-0.24%)
Feb 01, 2017 9.228 9.366 9.215 9.350 50,913 +0.15(+1.66%)
Jan 31, 2017 9.114 9.213 9.095 9.198 14,588 +0.09(+1.01%)
Jan 30, 2017 9.030 9.160 8.999 9.106 23,864 -0.01(-0.08%)
Jan 27, 2017 9.205 9.228 9.015 9.114 45,041 -0.06(-0.67%)
Jan 26, 2017 9.160 9.221 9.152 9.175 19,654 +0.05(+0.50%)
Jan 25, 2017 9.152 9.213 9.122 9.129 15,718 +0.02(+0.17%)
Jan 24, 2017 9.129 9.175 9.040 9.114 32,403 -0.02(-0.25%)
Jan 23, 2017 9.167 9.220 9.022 9.137 34,865 +0.00(+0.00%)
Jan 20, 2017 9.129 9.213 9.108 9.137 17,826 +0.00(+0.00%)
Jan 19, 2017 9.160 9.175 9.093 9.137 28,916 -0.04(-0.42%)
Jan 18, 2017 9.221 9.221 9.061 9.175 37,863 +0.04(+0.44%)
Jan 17, 2017 9.013 9.172 8.952 9.134 89,818 +0.09(+1.01%)
Jan 13, 2017 9.043 9.043 9.043 0 +0.27(+3.03%)
Jan 12, 2017 8.694 8.785 8.534 8.777 44,632 +0.09(+1.05%)
Jan 11, 2017 8.449 8.739 8.405 8.686 48,709 +0.21(+2.51%)
Jan 10, 2017 8.481 8.489 8.344 8.473 24,967 -0.01(-0.09%)
Jan 09, 2017 8.549 8.549 8.337 8.481 25,788 -0.09(-1.06%)
Jan 06, 2017 8.390 8.580 8.245 8.572 42,927 +0.17(+1.99%)
Jan 05, 2017 8.587 8.625 8.363 8.405 15,926 -0.17(-2.04%)
Jan 04, 2017 8.481 8.641 8.481 8.580 22,818 +0.03(+0.36%)
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.