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 (%)
Aug 31, 2015 6.537 6.651 6.437 6.487 72,520 -0.02(-0.33%)
Aug 28, 2015 6.608 6.672 6.402 6.509 119,427 -0.13(-1.93%)
Aug 27, 2015 6.494 6.821 6.473 6.636 73,009 -0.15(-2.25%)
Aug 26, 2015 6.608 6.850 6.366 6.789 45,352 +0.25(+3.86%)
Aug 25, 2015 6.601 6.857 6.501 6.537 37,377 +0.14(+2.11%)
Aug 24, 2015 6.601 6.679 6.402 6.402 84,309 -0.35(-5.16%)
Aug 21, 2015 6.636 6.814 6.608 6.750 36,207 -0.05(-0.73%)
Aug 20, 2015 6.601 6.828 6.601 6.800 32,055 +0.16(+2.35%)
Aug 19, 2015 6.722 6.729 6.565 6.644 63,944 -0.03(-0.48%)
Aug 18, 2015 6.736 6.892 6.615 6.676 196,819 -0.08(-1.21%)
Aug 17, 2015 6.793 6.885 6.736 6.757 19,933 -0.04(-0.62%)
Aug 14, 2015 6.821 6.835 6.665 6.800 63,599 -0.03(-0.41%)
Aug 13, 2015 6.863 6.863 6.800 6.828 22,847 -0.02(-0.31%)
Aug 12, 2015 6.984 7.047 6.793 6.849 39,671 -0.16(-2.22%)
Aug 11, 2015 7.026 7.160 6.927 7.005 15,827 -0.02(-0.30%)
Aug 10, 2015 7.019 7.033 6.906 7.026 25,045 -0.01(-0.10%)
Aug 07, 2015 7.047 7.047 6.906 7.033 13,564 -0.01(-0.10%)
Aug 06, 2015 7.125 7.224 6.899 7.040 33,144 -0.08(-1.09%)
Aug 05, 2015 7.073 7.153 7.005 7.118 49,243 +0.16(+2.24%)
Aug 04, 2015 7.104 7.222 6.899 6.962 42,670 -0.09(-1.30%)
Aug 03, 2015 7.069 7.161 6.841 7.054 17,818 -0.04(-0.60%)
Jul 31, 2015 6.955 7.161 6.955 7.097 35,215 +0.19(+2.77%)
Jul 30, 2015 6.771 6.970 6.771 6.906 25,035 +0.11(+1.56%)
Jul 29, 2015 6.757 6.927 6.594 6.800 44,699 +0.06(+0.84%)
Jul 28, 2015 6.885 6.920 6.723 6.743 84,629 -0.16(-2.26%)
Jul 27, 2015 7.083 7.083 6.807 6.899 47,762 -0.18(-2.60%)
Jul 24, 2015 7.260 7.408 7.047 7.083 94,513 -0.23(-3.10%)
Jul 23, 2015 7.557 7.592 7.316 7.309 54,583 -0.30(-3.91%)
Jul 22, 2015 7.628 7.670 7.571 7.606 11,728 -0.04(-0.46%)
Jul 21, 2015 7.628 7.684 7.614 7.642 28,140 -0.02(-0.28%)
Jul 20, 2015 7.677 7.677 7.613 7.663 13,752 -0.01(-0.09%)
Jul 17, 2015 7.578 7.698 7.578 7.670 12,816 +0.09(+1.21%)
Jul 16, 2015 7.557 7.592 7.543 7.578 15,230 +0.02(+0.28%)
Jul 15, 2015 7.578 7.599 7.543 7.557 8,973 -0.03(-0.37%)
Jul 14, 2015 7.712 7.712 7.529 7.585 25,591 -0.16(-2.00%)
Jul 13, 2015 7.747 7.825 7.642 7.740 21,140 -0.01(-0.09%)
Jul 10, 2015 7.677 7.783 7.677 7.747 8,814 +0.10(+1.29%)
Jul 09, 2015 7.430 7.670 7.423 7.649 25,374 +0.25(+3.43%)
Jul 08, 2015 7.437 7.437 7.310 7.395 40,511 -0.05(-0.66%)
Jul 07, 2015 7.473 7.473 7.388 7.444 35,687 -0.03(-0.38%)
Jul 06, 2015 7.374 7.473 7.296 7.473 29,999 +0.10(+1.34%)
Jul 02, 2015 7.261 7.374 7.374 7.374 35,321 +0.09(+1.26%)
Jul 01, 2015 7.290 7.339 7.233 7.282 74,507 -0.01(-0.10%)
Jun 30, 2015 7.346 7.346 7.233 7.289 71,723 +0.02(+0.29%)
Jun 29, 2015 7.444 7.444 7.226 7.268 64,076 -0.19(-2.55%)
Jun 26, 2015 7.423 7.458 7.402 7.458 31,748 +0.06(+0.76%)
Jun 25, 2015 7.578 7.578 7.381 7.402 50,779 -0.18(-2.42%)
Jun 24, 2015 7.585 7.628 7.585 7.585 28,731 -0.03(-0.37%)
Jun 23, 2015 7.705 7.733 7.613 7.613 21,398 -0.11(-1.46%)
Jun 22, 2015 7.606 7.772 7.606 7.726 28,336 +0.08(+1.01%)
Jun 19, 2015 7.670 7.691 7.585 7.649 77,375 -0.04(-0.46%)
Jun 18, 2015 7.733 7.839 7.642 7.684 22,974 -0.04(-0.55%)
Jun 17, 2015 7.776 7.853 7.726 7.726 69,413 -0.01(-0.09%)
Jun 16, 2015 7.853 7.853 7.711 7.733 44,357 -0.06(-0.72%)
Jun 15, 2015 7.726 7.846 7.712 7.790 31,811 +0.06(+0.73%)
Jun 12, 2015 7.733 7.754 7.677 7.733 125,646 +0.00(+0.00%)
Jun 11, 2015 7.775 7.794 7.691 7.733 72,127 +0.00(+0.00%)
Jun 10, 2015 7.881 7.888 7.726 7.733 29,252 -0.20(-2.48%)
Jun 09, 2015 7.860 7.937 7.860 7.930 23,367 +0.08(+1.03%)
Jun 08, 2015 7.860 7.951 7.849 7.849 19,336 -0.07(-0.93%)
Jun 05, 2015 7.860 7.923 7.586 7.923 138,726 +0.06(+0.80%)
Jun 04, 2015 7.797 7.860 7.733 7.860 19,499 +0.04(+0.54%)
Jun 03, 2015 7.740 7.825 7.726 7.818 82,038 +0.09(+1.18%)
Jun 02, 2015 7.832 7.832 7.726 7.726 28,590 -0.08(-0.99%)
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.