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

Gladstone Land Corp (NQ: LAND )

13.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Apr 30, 2015 8.531 8.545 8.384 8.454 24,554 -0.08(-0.90%)
Apr 29, 2015 8.545 8.545 8.412 8.531 21,859 +0.02(+0.25%)
Apr 28, 2015 8.510 8.556 8.461 8.510 18,689 -0.01(-0.16%)
Apr 27, 2015 8.607 8.607 8.510 8.524 20,009 -0.04(-0.49%)
Apr 24, 2015 8.551 8.614 8.545 8.565 15,806 -0.01(-0.16%)
Apr 23, 2015 8.586 8.600 8.558 8.579 25,767 +0.04(+0.49%)
Apr 22, 2015 8.572 8.593 8.520 8.538 20,411 -0.01(-0.16%)
Apr 21, 2015 8.551 8.570 8.496 8.551 20,822 +0.00(+0.00%)
Apr 20, 2015 8.517 8.607 8.517 8.551 36,555 +0.07(+0.85%)
Apr 17, 2015 8.538 8.586 8.461 8.480 19,642 -0.05(-0.60%)
Apr 16, 2015 8.545 8.614 8.461 8.531 31,440 -0.01(-0.17%)
Apr 15, 2015 8.517 8.551 8.468 8.545 123,500 +0.07(+0.83%)
Apr 14, 2015 8.482 8.517 8.412 8.475 17,880 +0.02(+0.25%)
Apr 13, 2015 8.510 8.510 8.350 8.454 35,145 +0.00(+0.00%)
Apr 10, 2015 8.496 8.496 8.386 8.454 32,765 -0.05(-0.57%)
Apr 09, 2015 8.392 8.538 8.392 8.503 49,115 +0.08(+0.99%)
Apr 08, 2015 8.435 8.435 8.350 8.419 23,476 +0.03(+0.41%)
Apr 07, 2015 8.371 8.468 8.364 8.385 19,124 -0.05(-0.58%)
Apr 06, 2015 8.412 8.531 8.343 8.433 31,508 +0.02(+0.25%)
Apr 02, 2015 8.510 8.412 8.412 8.412 31,643 -0.06(-0.74%)
Apr 01, 2015 8.371 8.545 8.371 8.475 22,550 +0.10(+1.16%)
Mar 31, 2015 8.412 8.496 8.348 8.378 27,640 +0.03(+0.33%)
Mar 30, 2015 8.503 8.538 8.329 8.350 30,633 +0.02(+0.25%)
Mar 27, 2015 8.329 8.385 8.329 8.329 13,862 -0.03(-0.33%)
Mar 26, 2015 8.239 8.399 8.239 8.357 31,056 +0.09(+1.09%)
Mar 25, 2015 8.482 8.538 8.239 8.266 44,735 -0.22(-2.54%)
Mar 24, 2015 8.405 8.524 8.405 8.482 46,408 +0.08(+0.91%)
Mar 23, 2015 8.086 8.503 8.086 8.405 70,360 +0.24(+2.89%)
Mar 20, 2015 8.155 8.169 8.065 8.169 24,712 +0.14(+1.73%)
Mar 19, 2015 7.940 8.120 7.879 8.030 30,603 +0.07(+0.87%)
Mar 18, 2015 7.912 8.131 7.787 7.961 32,277 +0.08(+1.01%)
Mar 17, 2015 7.825 7.915 7.763 7.881 18,725 +0.04(+0.53%)
Mar 16, 2015 7.825 7.867 7.790 7.839 15,013 -0.02(-0.26%)
Mar 13, 2015 7.811 7.860 7.728 7.860 14,753 +0.12(+1.61%)
Mar 12, 2015 7.631 7.818 7.621 7.735 23,969 +0.01(+0.18%)
Mar 11, 2015 7.583 7.721 7.444 7.721 14,853 +0.15(+1.92%)
Mar 10, 2015 7.784 7.867 7.562 7.576 17,923 -0.23(-2.93%)
Mar 09, 2015 7.797 7.901 7.757 7.804 19,375 +0.03(+0.36%)
Mar 06, 2015 7.742 7.936 7.617 7.777 65,630 -0.03(-0.36%)
Mar 05, 2015 7.756 8.151 7.693 7.804 54,004 +0.04(+0.54%)
Mar 04, 2015 7.971 8.019 7.638 7.763 46,555 -0.21(-2.69%)
Mar 03, 2015 8.137 8.163 7.971 7.978 37,762 -0.16(-1.96%)
Mar 02, 2015 8.227 8.262 8.047 8.137 40,164 -0.12(-1.43%)
Feb 27, 2015 8.047 8.387 8.005 8.255 71,990 +0.30(+3.75%)
Feb 26, 2015 7.971 8.095 7.846 7.957 48,672 +0.01(+0.17%)
Feb 25, 2015 7.594 7.943 7.534 7.943 50,312 +0.41(+5.43%)
Feb 24, 2015 7.562 7.720 7.395 7.534 99,330 +0.01(+0.09%)
Feb 23, 2015 7.368 7.568 7.312 7.527 59,382 +0.18(+2.45%)
Feb 20, 2015 7.326 7.416 7.285 7.347 97,165 +0.02(+0.28%)
Feb 19, 2015 7.368 7.408 7.326 7.326 33,697 -0.04(-0.56%)
Feb 18, 2015 7.333 7.400 7.333 7.368 29,220 +0.04(+0.57%)
Feb 17, 2015 7.402 7.479 7.326 7.326 88,298 -0.08(-1.03%)
Feb 13, 2015 7.312 7.402 7.402 7.402 85,845 +0.15(+2.05%)
Feb 12, 2015 7.357 7.357 7.253 7.253 88,483 -0.03(-0.47%)
Feb 11, 2015 7.295 7.454 7.260 7.288 67,299 -0.03(-0.38%)
Feb 10, 2015 7.364 7.394 7.198 7.316 31,775 -0.01(-0.09%)
Feb 09, 2015 7.350 7.543 7.322 7.322 17,478 -0.04(-0.56%)
Feb 06, 2015 7.336 7.495 7.336 7.364 58,383 +0.04(+0.57%)
Feb 05, 2015 7.378 7.426 7.316 7.322 21,583 -0.06(-0.75%)
Feb 04, 2015 7.316 7.461 7.316 7.378 29,738 +0.06(+0.85%)
Feb 03, 2015 7.385 7.454 7.267 7.316 20,463 +0.02(+0.28%)
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.