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

Gladstone Land Corp (NQ: LAND )

13.18 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 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, 2015 8.412 8.495 8.348 8.377 27,643 +0.03(+0.33%)
Mar 30, 2015 8.502 8.537 8.328 8.349 30,637 +0.02(+0.25%)
Mar 27, 2015 8.328 8.384 8.328 8.328 13,864 -0.03(-0.33%)
Mar 26, 2015 8.238 8.398 8.238 8.356 31,060 +0.09(+1.09%)
Mar 25, 2015 8.481 8.537 8.238 8.266 44,740 -0.22(-2.54%)
Mar 24, 2015 8.405 8.523 8.405 8.481 46,413 +0.08(+0.91%)
Mar 23, 2015 8.085 8.502 8.085 8.405 70,368 +0.24(+2.89%)
Mar 20, 2015 8.154 8.168 8.064 8.168 24,714 +0.14(+1.73%)
Mar 19, 2015 7.939 8.120 7.878 8.029 30,606 +0.07(+0.87%)
Mar 18, 2015 7.911 8.130 7.786 7.960 32,281 +0.08(+1.01%)
Mar 17, 2015 7.824 7.914 7.762 7.880 18,727 +0.04(+0.53%)
Mar 16, 2015 7.824 7.866 7.790 7.838 15,015 -0.02(-0.26%)
Mar 13, 2015 7.811 7.859 7.727 7.859 14,755 +0.12(+1.61%)
Mar 12, 2015 7.630 7.817 7.620 7.734 23,971 +0.01(+0.18%)
Mar 11, 2015 7.582 7.720 7.443 7.720 14,855 +0.15(+1.92%)
Mar 10, 2015 7.783 7.866 7.561 7.575 17,925 -0.23(-2.93%)
Mar 09, 2015 7.797 7.901 7.757 7.804 19,377 +0.03(+0.36%)
Mar 06, 2015 7.741 7.935 7.617 7.776 65,637 -0.03(-0.36%)
Mar 05, 2015 7.755 8.150 7.693 7.804 54,010 +0.04(+0.54%)
Mar 04, 2015 7.970 8.018 7.637 7.762 46,560 -0.21(-2.69%)
Mar 03, 2015 8.136 8.163 7.970 7.977 37,766 -0.16(-1.96%)
Mar 02, 2015 8.226 8.261 8.046 8.136 40,168 -0.12(-1.43%)
Feb 27, 2015 8.046 8.386 8.004 8.254 71,998 +0.30(+3.75%)
Feb 26, 2015 7.970 8.095 7.845 7.956 48,677 +0.01(+0.17%)
Feb 25, 2015 7.593 7.942 7.533 7.942 50,318 +0.41(+5.43%)
Feb 24, 2015 7.561 7.720 7.395 7.533 99,340 +0.01(+0.09%)
Feb 23, 2015 7.367 7.567 7.311 7.526 59,388 +0.18(+2.45%)
Feb 20, 2015 7.325 7.415 7.284 7.346 97,176 +0.02(+0.28%)
Feb 19, 2015 7.367 7.407 7.325 7.325 33,701 -0.04(-0.56%)
Feb 18, 2015 7.332 7.399 7.332 7.367 29,223 +0.04(+0.57%)
Feb 17, 2015 7.402 7.478 7.325 7.325 88,307 -0.08(-1.03%)
Feb 13, 2015 7.311 7.402 7.402 7.402 85,854 +0.15(+2.05%)
Feb 12, 2015 7.356 7.356 7.253 7.253 88,493 -0.03(-0.47%)
Feb 11, 2015 7.294 7.453 7.259 7.287 67,306 -0.03(-0.38%)
Feb 10, 2015 7.363 7.393 7.197 7.315 31,778 -0.01(-0.09%)
Feb 09, 2015 7.349 7.543 7.322 7.322 17,480 -0.04(-0.56%)
Feb 06, 2015 7.335 7.494 7.335 7.363 58,389 +0.04(+0.57%)
Feb 05, 2015 7.377 7.425 7.315 7.322 21,586 -0.06(-0.75%)
Feb 04, 2015 7.315 7.460 7.315 7.377 29,741 +0.06(+0.85%)
Feb 03, 2015 7.384 7.453 7.266 7.315 20,465 +0.02(+0.28%)
Feb 02, 2015 7.218 7.398 7.087 7.294 65,919 +0.08(+1.05%)
Jan 30, 2015 7.294 7.408 7.177 7.218 79,964 -0.16(-2.15%)
Jan 29, 2015 7.474 7.598 7.301 7.377 25,308 -0.08(-1.11%)
Jan 28, 2015 7.481 7.584 7.453 7.460 29,567 -0.06(-0.83%)
Jan 27, 2015 7.446 7.577 7.439 7.522 15,831 +0.04(+0.55%)
Jan 26, 2015 7.418 7.715 7.397 7.481 74,077 +0.15(+1.98%)
Jan 23, 2015 7.315 7.563 7.218 7.335 107,075 +0.10(+1.43%)
Jan 22, 2015 7.349 7.544 7.121 7.232 93,690 +0.05(+0.67%)
Jan 21, 2015 7.356 7.356 7.032 7.183 31,485 -0.11(-1.56%)
Jan 20, 2015 7.401 7.518 7.297 7.297 36,649 -0.01(-0.09%)
Jan 16, 2015 7.291 7.394 7.229 7.304 12,811 +0.01(+0.09%)
Jan 15, 2015 7.490 7.490 7.292 7.297 33,283 -0.17(-2.21%)
Jan 14, 2015 7.291 7.476 7.256 7.463 56,000 +0.13(+1.78%)
Jan 13, 2015 7.063 7.394 6.919 7.332 145,497 +0.22(+3.10%)
Jan 12, 2015 7.229 7.229 7.112 7.112 19,529 -0.12(-1.62%)
Jan 09, 2015 7.366 7.366 7.174 7.229 27,977 -0.06(-0.85%)
Jan 08, 2015 7.215 7.401 7.174 7.291 34,909 +0.10(+1.44%)
Jan 07, 2015 7.112 7.215 7.077 7.187 15,660 +0.17(+2.35%)
Jan 06, 2015 6.953 7.057 6.953 7.022 24,349 +0.07(+0.99%)
Jan 05, 2015 7.146 7.146 6.850 6.953 144,335 -0.21(-2.98%)
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.