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 +0.16 (+1.20%)
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 (%)
May 31, 2016 7.525 7.621 7.511 7.540 13,762 +0.07(+0.99%)
May 27, 2016 7.538 7.466 7.466 7.466 20,080 +0.01(+0.20%)
May 26, 2016 7.378 7.511 7.378 7.452 15,321 +0.06(+0.80%)
May 25, 2016 7.540 7.628 7.348 7.393 48,831 -0.15(-1.96%)
May 24, 2016 7.525 7.614 7.503 7.540 31,072 -0.01(-0.10%)
May 23, 2016 7.540 7.547 7.481 7.547 13,273 +0.00(+0.00%)
May 20, 2016 7.496 7.555 7.415 7.547 36,469 +0.10(+1.39%)
May 19, 2016 7.769 7.769 7.334 7.444 87,331 -0.27(-3.44%)
May 18, 2016 7.931 7.975 7.710 7.710 32,007 -0.24(-2.97%)
May 17, 2016 8.026 8.056 7.923 7.945 44,945 -0.04(-0.45%)
May 16, 2016 7.923 8.025 7.879 7.981 72,340 +0.14(+1.78%)
May 13, 2016 7.820 7.937 7.783 7.842 76,296 +0.01(+0.19%)
May 12, 2016 7.783 7.919 7.732 7.827 87,325 +0.07(+0.95%)
May 11, 2016 7.776 7.790 7.710 7.754 30,396 +0.01(+0.09%)
May 10, 2016 7.790 7.790 7.717 7.746 25,416 -0.04(-0.57%)
May 09, 2016 7.783 7.790 7.754 7.790 77,956 +0.00(+0.00%)
May 06, 2016 7.526 7.790 7.489 7.790 50,242 +0.23(+3.11%)
May 05, 2016 7.365 7.563 7.269 7.555 51,192 +0.21(+2.90%)
May 04, 2016 7.548 7.600 7.232 7.343 72,993 -0.16(-2.15%)
May 03, 2016 7.710 7.710 7.467 7.504 34,553 -0.12(-1.54%)
May 02, 2016 7.644 7.714 7.504 7.622 30,774 +0.01(+0.10%)
Apr 29, 2016 7.710 7.789 7.607 7.614 26,748 -0.09(-1.14%)
Apr 28, 2016 7.732 7.790 7.702 7.702 46,440 -0.06(-0.76%)
Apr 27, 2016 7.622 7.768 7.585 7.761 126,883 +0.15(+2.03%)
Apr 26, 2016 7.541 7.622 7.519 7.607 48,283 +0.06(+0.78%)
Apr 25, 2016 7.563 7.563 7.394 7.548 34,470 -0.01(-0.19%)
Apr 22, 2016 7.555 7.585 7.504 7.563 21,698 +0.03(+0.39%)
Apr 21, 2016 7.570 7.607 7.438 7.533 55,419 +0.03(+0.39%)
Apr 20, 2016 7.563 7.607 7.467 7.504 47,617 -0.06(-0.76%)
Apr 19, 2016 7.569 7.577 7.511 7.562 54,553 +0.02(+0.29%)
Apr 18, 2016 7.416 7.577 7.416 7.540 37,008 +0.20(+2.79%)
Apr 15, 2016 7.416 7.518 7.335 7.335 62,203 -0.05(-0.69%)
Apr 14, 2016 7.350 7.430 7.247 7.386 29,967 +0.03(+0.40%)
Apr 13, 2016 7.416 7.416 7.291 7.357 28,174 +0.02(+0.30%)
Apr 12, 2016 7.267 7.379 7.267 7.335 33,733 -0.04(-0.50%)
Apr 11, 2016 7.306 7.386 7.240 7.372 33,529 +0.07(+0.90%)
Apr 08, 2016 7.394 7.420 7.196 7.306 57,801 +0.01(+0.10%)
Apr 07, 2016 7.152 7.313 7.029 7.299 24,369 +0.18(+2.46%)
Apr 06, 2016 7.072 7.211 7.035 7.123 60,655 +0.02(+0.31%)
Apr 05, 2016 7.204 7.204 7.072 7.101 25,471 -0.11(-1.52%)
Apr 04, 2016 7.321 7.321 7.174 7.211 13,182 -0.05(-0.70%)
Apr 01, 2016 7.408 7.408 7.218 7.262 22,926 -0.10(-1.39%)
Mar 31, 2016 7.204 7.430 7.152 7.364 78,304 +0.20(+2.86%)
Mar 30, 2016 7.277 7.277 7.123 7.160 35,729 -0.07(-1.01%)
Mar 29, 2016 7.130 7.288 7.057 7.233 54,972 +0.15(+2.06%)
Mar 28, 2016 7.189 7.240 6.973 7.087 62,842 -0.10(-1.32%)
Mar 24, 2016 7.160 7.182 7.182 7.182 51,276 +0.04(+0.61%)
Mar 23, 2016 7.247 7.313 7.094 7.138 65,585 -0.13(-1.81%)
Mar 22, 2016 7.043 7.306 7.021 7.269 103,955 +0.19(+2.69%)
Mar 21, 2016 6.933 7.079 6.933 7.079 83,943 +0.15(+2.22%)
Mar 18, 2016 6.889 6.933 6.816 6.926 100,133 +0.04(+0.64%)
Mar 17, 2016 6.750 6.889 6.699 6.882 76,535 +0.15(+2.28%)
Mar 16, 2016 6.553 6.728 6.553 6.728 127,409 +0.17(+2.55%)
Mar 15, 2016 6.546 6.583 6.517 6.561 70,889 -0.01(-0.11%)
Mar 14, 2016 6.502 6.583 6.481 6.568 61,608 +0.07(+1.01%)
Mar 11, 2016 6.510 6.553 6.408 6.502 139,733 +0.08(+1.25%)
Mar 10, 2016 6.422 6.473 6.323 6.422 79,319 +0.01(+0.11%)
Mar 09, 2016 6.401 6.473 6.306 6.415 83,777 +0.07(+1.15%)
Mar 08, 2016 6.320 6.371 6.299 6.342 38,646 +0.01(+0.23%)
Mar 07, 2016 6.262 6.335 6.262 6.328 37,864 +0.06(+0.93%)
Mar 04, 2016 6.323 6.335 6.262 6.269 42,908 -0.03(-0.46%)
Mar 03, 2016 6.262 6.401 6.197 6.299 84,584 +0.03(+0.46%)
Mar 02, 2016 6.211 6.277 6.204 6.269 52,717 +0.01(+0.12%)
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.