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

Gladstone Land Corp (NQ: LAND )

13.43 -0.02 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 30, 2015 6.629 6.744 6.557 6.593 21,178 +0.00(+0.00%)
Oct 29, 2015 6.708 6.708 6.536 6.593 17,667 +0.02(+0.33%)
Oct 28, 2015 6.751 6.751 6.500 6.572 44,437 -0.13(-1.93%)
Oct 27, 2015 6.701 6.779 6.643 6.701 48,684 -0.04(-0.53%)
Oct 26, 2015 6.736 6.822 6.693 6.736 18,125 -0.03(-0.42%)
Oct 23, 2015 6.872 6.872 6.752 6.765 12,921 -0.11(-1.56%)
Oct 22, 2015 6.815 6.887 6.729 6.872 15,339 +0.08(+1.11%)
Oct 21, 2015 6.908 6.922 6.779 6.797 12,342 -0.01(-0.10%)
Oct 20, 2015 6.772 6.929 6.762 6.804 23,401 +0.03(+0.47%)
Oct 19, 2015 6.779 6.822 6.580 6.772 73,145 +0.00(+0.00%)
Oct 16, 2015 6.679 6.787 6.615 6.772 74,924 +0.14(+2.04%)
Oct 15, 2015 6.601 6.665 6.508 6.637 60,085 -0.02(-0.32%)
Oct 14, 2015 6.665 6.667 6.601 6.658 7,991 -0.01(-0.11%)
Oct 13, 2015 6.644 6.701 6.601 6.665 14,666 -0.01(-0.11%)
Oct 12, 2015 6.701 6.701 6.537 6.672 27,728 +0.04(+0.54%)
Oct 09, 2015 6.637 6.637 6.601 6.637 11,974 +0.01(+0.22%)
Oct 08, 2015 6.540 6.651 6.537 6.622 31,844 +0.09(+1.31%)
Oct 07, 2015 6.587 6.615 6.501 6.537 19,175 -0.01(-0.22%)
Oct 06, 2015 6.594 6.594 6.495 6.551 24,619 -0.04(-0.54%)
Oct 05, 2015 6.565 6.630 6.515 6.587 46,853 +0.09(+1.32%)
Oct 02, 2015 6.572 6.615 6.501 6.501 25,751 -0.15(-2.25%)
Oct 01, 2015 6.565 6.651 6.437 6.651 32,361 +0.10(+1.53%)
Sep 30, 2015 6.551 6.608 6.523 6.551 14,395 +0.08(+1.21%)
Sep 29, 2015 6.451 6.494 6.430 6.473 16,781 +0.02(+0.33%)
Sep 28, 2015 6.637 6.637 6.430 6.451 41,004 -0.18(-2.69%)
Sep 25, 2015 6.694 6.694 6.622 6.630 24,060 -0.02(-0.32%)
Sep 24, 2015 6.601 6.655 6.572 6.651 19,239 +0.01(+0.22%)
Sep 23, 2015 6.698 6.744 6.622 6.637 43,943 -0.01(-0.11%)
Sep 22, 2015 6.601 6.765 6.587 6.644 17,922 +0.02(+0.32%)
Sep 21, 2015 6.744 6.772 6.622 6.622 23,809 -0.14(-2.11%)
Sep 18, 2015 6.523 6.779 6.523 6.765 59,992 +0.19(+2.93%)
Sep 17, 2015 6.594 6.637 6.551 6.572 10,784 -0.01(-0.11%)
Sep 16, 2015 6.445 6.622 6.445 6.580 53,709 +0.13(+2.09%)
Sep 15, 2015 6.466 6.501 6.445 6.445 22,454 +0.03(+0.44%)
Sep 14, 2015 6.452 6.509 6.416 6.416 17,907 -0.08(-1.20%)
Sep 11, 2015 6.487 6.622 6.466 6.494 8,725 -0.01(-0.11%)
Sep 10, 2015 6.601 6.679 6.501 6.501 18,036 -0.12(-1.82%)
Sep 09, 2015 6.608 6.679 6.473 6.622 29,421 +0.06(+0.87%)
Sep 08, 2015 6.501 6.643 6.430 6.565 58,603 +0.11(+1.65%)
Sep 04, 2015 6.395 6.459 6.459 6.459 19,703 +0.04(+0.55%)
Sep 03, 2015 6.530 6.600 6.423 6.423 16,698 -0.06(-0.99%)
Sep 02, 2015 6.409 6.651 6.409 6.487 41,669 +0.04(+0.55%)
Sep 01, 2015 6.423 6.537 6.395 6.452 87,502 -0.04(-0.55%)
Aug 31, 2015 6.537 6.651 6.437 6.487 72,520 -0.02(-0.33%)
Aug 28, 2015 6.608 6.672 6.402 6.509 119,427 -0.13(-1.93%)
Aug 27, 2015 6.494 6.821 6.473 6.636 73,009 -0.15(-2.25%)
Aug 26, 2015 6.608 6.850 6.366 6.789 45,352 +0.25(+3.86%)
Aug 25, 2015 6.601 6.857 6.501 6.537 37,377 +0.14(+2.11%)
Aug 24, 2015 6.601 6.679 6.402 6.402 84,309 -0.35(-5.16%)
Aug 21, 2015 6.636 6.814 6.608 6.750 36,207 -0.05(-0.73%)
Aug 20, 2015 6.601 6.828 6.601 6.800 32,055 +0.16(+2.35%)
Aug 19, 2015 6.722 6.729 6.565 6.644 63,944 -0.03(-0.48%)
Aug 18, 2015 6.736 6.892 6.615 6.676 196,819 -0.08(-1.21%)
Aug 17, 2015 6.793 6.885 6.736 6.757 19,933 -0.04(-0.62%)
Aug 14, 2015 6.821 6.835 6.665 6.800 63,599 -0.03(-0.41%)
Aug 13, 2015 6.863 6.863 6.800 6.828 22,847 -0.02(-0.31%)
Aug 12, 2015 6.984 7.047 6.793 6.849 39,671 -0.16(-2.22%)
Aug 11, 2015 7.026 7.160 6.927 7.005 15,827 -0.02(-0.30%)
Aug 10, 2015 7.019 7.033 6.906 7.026 25,045 -0.01(-0.10%)
Aug 07, 2015 7.047 7.047 6.906 7.033 13,564 -0.01(-0.10%)
Aug 06, 2015 7.125 7.224 6.899 7.040 33,144 -0.08(-1.09%)
Aug 05, 2015 7.073 7.153 7.005 7.118 49,243 +0.16(+2.24%)
Aug 04, 2015 7.104 7.222 6.899 6.962 42,670 -0.09(-1.30%)
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.