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 (%)
Nov 28, 2014 7.449 7.579 7.340 7.395 6,397 -0.12(-1.65%)
Nov 26, 2014 7.347 7.519 7.519 7.519 19,607 +0.15(+2.06%)
Nov 25, 2014 7.237 7.409 7.236 7.367 35,574 +0.09(+1.23%)
Nov 24, 2014 7.278 7.436 7.257 7.278 55,826 -0.04(-0.56%)
Nov 21, 2014 7.333 7.420 7.209 7.319 75,627 +0.01(+0.09%)
Nov 20, 2014 7.312 7.347 7.298 7.312 24,071 -0.02(-0.28%)
Nov 19, 2014 7.333 7.436 7.292 7.333 54,750 -0.06(-0.84%)
Nov 18, 2014 7.381 7.436 7.292 7.395 15,315 +0.05(+0.66%)
Nov 17, 2014 7.367 7.388 7.092 7.347 12,974 -0.01(-0.19%)
Nov 14, 2014 7.464 7.519 7.113 7.360 40,220 -0.08(-1.02%)
Nov 13, 2014 7.436 7.457 7.030 7.436 65,358 -0.03(-0.37%)
Nov 12, 2014 7.409 7.505 7.343 7.464 38,234 +0.04(+0.56%)
Nov 11, 2014 7.466 7.642 7.381 7.422 59,971 -0.05(-0.73%)
Nov 10, 2014 7.567 7.752 7.426 7.477 52,665 -0.02(-0.27%)
Nov 07, 2014 7.814 7.950 7.498 7.498 61,874 -0.25(-3.28%)
Nov 06, 2014 7.848 7.989 7.628 7.752 76,716 -0.05(-0.70%)
Nov 05, 2014 7.924 8.054 7.759 7.807 27,420 -0.03(-0.35%)
Nov 04, 2014 7.944 8.064 7.828 7.834 15,002 -0.19(-2.40%)
Nov 03, 2014 7.828 8.219 7.828 8.027 21,902 +0.33(+4.28%)
Oct 31, 2014 8.308 8.308 7.697 7.697 24,120 -0.53(-6.43%)
Oct 30, 2014 8.171 8.340 8.171 8.226 20,171 +0.10(+1.27%)
Oct 29, 2014 8.233 8.308 8.109 8.123 16,537 -0.13(-1.58%)
Oct 28, 2014 8.315 8.411 8.102 8.253 77,548 +0.03(+0.42%)
Oct 27, 2014 8.116 8.425 8.116 8.219 37,073 +0.10(+1.27%)
Oct 24, 2014 8.233 8.233 8.116 8.116 3,239 -0.13(-1.58%)
Oct 23, 2014 8.240 8.367 8.219 8.246 59,406 +0.01(+0.08%)
Oct 22, 2014 8.315 8.315 8.006 8.240 33,769 +0.00(+0.00%)
Oct 21, 2014 7.937 8.288 7.937 8.240 33,132 +0.22(+2.74%)
Oct 20, 2014 7.450 8.020 7.450 8.020 76,259 +0.54(+7.25%)
Oct 17, 2014 7.573 7.649 7.471 7.477 72,849 -0.01(-0.09%)
Oct 16, 2014 7.683 7.943 7.443 7.484 107,314 -0.26(-3.36%)
Oct 15, 2014 7.881 8.053 7.738 7.744 40,942 -0.19(-2.42%)
Oct 14, 2014 7.779 8.053 7.738 7.936 32,048 +0.19(+2.48%)
Oct 13, 2014 7.697 7.916 7.697 7.744 13,805 -0.03(-0.35%)
Oct 10, 2014 8.059 8.203 7.772 7.772 42,015 -0.25(-3.16%)
Oct 09, 2014 8.114 8.114 8.059 8.025 8,797 -0.14(-1.68%)
Oct 08, 2014 7.984 8.183 7.703 8.162 45,012 +0.15(+1.88%)
Oct 07, 2014 8.183 8.217 7.984 8.011 23,278 -0.16(-2.01%)
Oct 06, 2014 8.361 8.361 8.107 8.176 25,967 -0.11(-1.32%)
Oct 03, 2014 8.374 8.374 8.268 8.285 88,875 -0.04(-0.49%)
Oct 02, 2014 8.094 8.347 8.080 8.326 102,606 +0.18(+2.27%)
Oct 01, 2014 8.183 8.251 8.046 8.142 91,686 -0.08(-1.00%)
Sep 30, 2014 8.128 8.258 8.080 8.224 62,855 +0.10(+1.18%)
Sep 29, 2014 8.183 8.183 8.080 8.128 99,231 -0.01(-0.17%)
Sep 26, 2014 8.114 8.142 7.977 8.142 88,658 +0.07(+0.85%)
Sep 25, 2014 8.011 8.142 7.943 8.073 87,437 +0.08(+1.03%)
Sep 24, 2014 8.231 8.326 7.916 7.991 585,284 -0.77(-8.76%)
Sep 23, 2014 8.826 8.826 8.730 8.758 11,978 +0.03(+0.31%)
Sep 22, 2014 8.635 8.833 8.628 8.730 21,646 +0.10(+1.11%)
Sep 19, 2014 9.203 9.223 8.635 8.635 35,284 -0.51(-5.61%)
Sep 18, 2014 9.141 9.264 9.141 9.148 19,976 +0.03(+0.38%)
Sep 17, 2014 9.059 9.265 8.970 9.114 13,311 +0.12(+1.29%)
Sep 16, 2014 9.032 9.161 8.881 8.998 13,441 +0.03(+0.30%)
Sep 15, 2014 9.209 9.209 8.950 8.970 17,188 -0.16(-1.80%)
Sep 12, 2014 9.155 9.476 9.088 9.134 47,509 +0.04(+0.45%)
Sep 11, 2014 9.059 9.428 8.881 9.093 40,292 +0.21(+2.38%)
Sep 10, 2014 8.902 9.148 8.902 8.881 33,248 -0.03(-0.38%)
Sep 09, 2014 8.663 9.045 8.663 8.916 65,468 +0.33(+3.90%)
Sep 08, 2014 8.506 8.642 8.506 8.581 40,046 +0.14(+1.62%)
Sep 05, 2014 8.451 8.608 8.403 8.444 30,555 -0.01(-0.16%)
Sep 04, 2014 8.622 8.451 8.458 8.458 21,686 +0.01(+0.08%)
Sep 03, 2014 8.629 8.690 8.435 8.451 9,984 -0.14(-1.67%)
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.