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 31, 2016 7.840 7.900 7.732 7.900 11,493 +0.11(+1.45%)
Oct 28, 2016 7.915 7.915 7.719 7.787 13,705 +0.06(+0.78%)
Oct 27, 2016 7.915 7.930 7.712 7.727 15,480 -0.17(-2.19%)
Oct 26, 2016 8.036 8.037 7.841 7.900 20,006 -0.14(-1.78%)
Oct 25, 2016 8.006 8.051 7.983 8.043 23,380 -0.00(-0.05%)
Oct 24, 2016 8.172 8.203 8.021 8.047 25,218 -0.18(-2.24%)
Oct 21, 2016 8.134 8.232 8.096 8.232 22,926 +0.11(+1.39%)
Oct 20, 2016 8.104 8.141 8.081 8.119 33,004 +0.07(+0.84%)
Oct 19, 2016 8.013 8.066 7.908 8.051 17,684 +0.06(+0.78%)
Oct 18, 2016 7.831 8.064 7.783 7.989 43,422 +0.21(+2.70%)
Oct 17, 2016 7.658 7.801 7.632 7.779 29,515 +0.08(+1.07%)
Oct 14, 2016 7.816 7.824 7.651 7.696 22,272 -0.11(-1.44%)
Oct 13, 2016 7.801 7.839 7.756 7.809 13,543 +0.01(+0.10%)
Oct 12, 2016 7.816 7.929 7.711 7.801 26,918 +0.05(+0.58%)
Oct 11, 2016 7.779 7.805 7.673 7.756 38,291 -0.06(-0.77%)
Oct 10, 2016 7.598 7.876 7.598 7.816 40,129 +0.22(+2.87%)
Oct 07, 2016 7.598 7.719 7.531 7.598 23,090 -0.01(-0.10%)
Oct 06, 2016 7.418 7.643 7.140 7.606 112,930 +0.19(+2.53%)
Oct 05, 2016 7.508 7.647 7.396 7.418 50,522 -0.09(-1.20%)
Oct 04, 2016 7.756 7.809 7.486 7.508 93,395 -0.26(-3.38%)
Oct 03, 2016 7.884 7.975 7.696 7.771 77,274 -0.18(-2.27%)
Sep 30, 2016 8.064 8.179 7.936 7.951 35,177 -0.03(-0.38%)
Sep 29, 2016 8.109 8.116 7.914 7.981 74,798 -0.13(-1.57%)
Sep 28, 2016 8.259 8.327 8.101 8.109 128,526 -0.13(-1.55%)
Sep 27, 2016 8.402 8.409 8.222 8.237 65,556 -0.12(-1.44%)
Sep 26, 2016 8.507 8.559 8.267 8.357 80,531 -0.15(-1.77%)
Sep 23, 2016 8.484 8.559 8.424 8.507 17,668 +0.02(+0.27%)
Sep 22, 2016 8.409 8.620 8.409 8.484 37,547 +0.04(+0.44%)
Sep 21, 2016 8.537 8.580 8.222 8.447 25,485 -0.04(-0.44%)
Sep 20, 2016 8.429 8.612 8.394 8.484 25,345 +0.01(+0.09%)
Sep 19, 2016 8.379 8.477 8.319 8.477 22,336 +0.17(+2.00%)
Sep 16, 2016 8.356 8.445 8.281 8.311 61,224 -0.06(-0.71%)
Sep 15, 2016 8.374 8.415 8.311 8.371 27,446 +0.01(+0.09%)
Sep 14, 2016 8.371 8.520 8.348 8.363 23,262 -0.02(-0.27%)
Sep 13, 2016 8.513 8.573 8.348 8.386 47,054 -0.24(-2.78%)
Sep 12, 2016 8.415 8.677 8.359 8.625 45,434 +0.19(+2.31%)
Sep 09, 2016 8.767 8.789 8.430 8.430 61,043 -0.34(-3.92%)
Sep 08, 2016 8.905 8.947 8.767 8.775 22,321 -0.12(-1.35%)
Sep 07, 2016 8.917 8.969 8.872 8.894 29,721 +0.01(+0.08%)
Sep 06, 2016 8.812 8.976 8.782 8.887 50,655 +0.11(+1.28%)
Sep 02, 2016 8.662 8.775 8.775 8.775 28,608 +0.10(+1.12%)
Sep 01, 2016 8.730 8.737 8.610 8.677 24,970 -0.08(-0.94%)
Aug 31, 2016 8.789 8.842 8.700 8.760 42,591 -0.05(-0.59%)
Aug 30, 2016 8.819 8.827 8.752 8.812 41,771 +0.03(+0.34%)
Aug 29, 2016 8.483 8.834 8.423 8.782 120,958 +0.40(+4.73%)
Aug 26, 2016 8.378 8.490 8.363 8.386 28,729 -0.05(-0.62%)
Aug 25, 2016 8.356 8.438 8.266 8.438 27,597 +0.13(+1.53%)
Aug 24, 2016 8.378 8.483 8.296 8.311 27,283 -0.08(-0.98%)
Aug 23, 2016 8.296 8.393 8.296 8.393 16,452 +0.10(+1.26%)
Aug 22, 2016 8.326 8.371 8.101 8.288 230,541 -0.10(-1.16%)
Aug 19, 2016 8.378 8.498 8.378 8.386 32,057 -0.07(-0.88%)
Aug 18, 2016 8.535 8.692 8.430 8.460 23,431 -0.09(-1.04%)
Aug 17, 2016 8.273 8.758 8.240 8.549 45,477 +0.31(+3.71%)
Aug 16, 2016 8.363 8.475 8.206 8.244 51,315 -0.13(-1.51%)
Aug 15, 2016 8.512 8.534 8.333 8.370 51,155 -0.18(-2.09%)
Aug 12, 2016 8.557 8.645 8.542 8.549 68,622 +0.01(+0.09%)
Aug 11, 2016 8.445 8.564 8.397 8.542 41,689 +0.13(+1.60%)
Aug 10, 2016 8.519 8.519 8.310 8.408 33,317 -0.10(-1.23%)
Aug 09, 2016 8.497 8.542 8.475 8.512 31,499 +0.03(+0.35%)
Aug 08, 2016 8.482 8.549 8.482 8.482 12,100 +0.00(+0.00%)
Aug 05, 2016 8.467 8.542 8.455 8.482 15,101 +0.01(+0.18%)
Aug 04, 2016 8.557 8.557 8.467 8.467 11,401 -0.04(-0.53%)
Aug 03, 2016 8.422 8.549 8.422 8.512 24,863 +0.07(+0.79%)
Aug 02, 2016 8.557 8.557 8.422 8.445 38,689 -0.10(-1.13%)
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.