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

Gladstone Land Corp (NQ: LAND )

13.30 -0.24 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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, 2013 10.16 10.47 10.01 10.41 0 +0.19(+1.85%)
Apr 29, 2013 10.72 10.73 9.993 10.22 71,984 -0.48(-4.48%)
Apr 26, 2013 10.72 10.72 10.46 10.70 23,363 -0.02(-0.18%)
Apr 25, 2013 10.75 11.17 10.50 10.72 76,238 +0.06(+0.59%)
Apr 24, 2013 10.72 10.86 10.59 10.66 0 -0.15(-1.40%)
Apr 23, 2013 10.87 10.88 10.50 10.81 23,241 -0.04(-0.41%)
Apr 22, 2013 10.65 10.98 10.47 10.85 37,721 +0.20(+1.84%)
Apr 19, 2013 11.15 11.15 10.60 10.66 40,833 -0.37(-3.38%)
Apr 18, 2013 11.11 11.11 10.79 11.03 31,537 -0.13(-1.13%)
Apr 17, 2013 11.08 11.36 11.05 11.15 79,418 +0.03(+0.28%)
Apr 16, 2013 11.51 11.51 11.05 11.12 84,392 +0.10(+0.92%)
Apr 15, 2013 10.78 11.82 10.78 11.02 126,945 +0.30(+2.76%)
Apr 12, 2013 10.60 11.05 10.60 10.72 33,430 +0.17(+1.61%)
Apr 11, 2013 10.47 10.76 10.47 10.55 54,470 +0.06(+0.60%)
Apr 10, 2013 10.25 10.53 10.25 10.49 90,639 +0.40(+3.94%)
Apr 09, 2013 10.13 10.45 10.03 10.09 24,902 -0.06(-0.56%)
Apr 08, 2013 10.12 10.19 9.942 10.15 6,140 -0.06(-0.56%)
Apr 05, 2013 9.857 10.58 9.841 10.21 34,549 +0.21(+2.08%)
Apr 04, 2013 10.01 10.09 9.841 9.999 5,364 +0.06(+0.63%)
Apr 03, 2013 10.08 10.22 9.936 9.936 249,044 -0.06(-0.63%)
Apr 02, 2013 9.930 10.06 9.841 9.999 41,015 +0.04(+0.38%)
Apr 01, 2013 9.848 9.987 9.602 9.961 50,174 +0.17(+1.74%)
Mar 28, 2013 9.482 9.987 9.450 9.791 58,925 +0.33(+3.47%)
Mar 27, 2013 9.703 9.703 9.419 9.463 13,132 -0.16(-1.64%)
Mar 26, 2013 9.696 9.696 9.520 9.621 6,816 -0.10(-1.04%)
Mar 25, 2013 9.709 9.722 9.590 9.722 4,438 +0.08(+0.85%)
Mar 22, 2013 9.728 9.728 9.621 9.640 7,684 +0.02(+0.19%)
Mar 21, 2013 9.627 9.804 9.551 9.621 41,857 -0.06(-0.58%)
Mar 20, 2013 9.715 9.715 9.570 9.677 22,691 +0.02(+0.20%)
Mar 19, 2013 9.646 9.715 9.621 9.658 9,686 +0.04(+0.39%)
Mar 18, 2013 9.621 9.636 9.558 9.621 14,692 +0.00(+0.00%)
Mar 15, 2013 9.684 9.715 9.621 9.621 26,308 -0.12(-1.23%)
Mar 14, 2013 9.564 9.740 9.564 9.740 24,151 +0.11(+1.11%)
Mar 13, 2013 9.677 9.747 9.621 9.633 32,625 -0.05(-0.52%)
Mar 12, 2013 9.740 9.740 9.665 9.684 8,948 -0.01(-0.13%)
Mar 11, 2013 9.734 9.734 9.621 9.696 14,185 -0.02(-0.19%)
Mar 08, 2013 9.696 9.715 9.684 9.715 33,562 +0.02(+0.20%)
Mar 07, 2013 9.684 9.703 9.589 9.696 85,150 +0.11(+1.12%)
Mar 06, 2013 9.621 9.652 9.532 9.589 193,567 -0.06(-0.65%)
Mar 05, 2013 9.576 9.696 9.494 9.652 127,858 +0.25(+2.62%)
Mar 04, 2013 9.513 9.652 9.400 9.406 15,379 -0.21(-2.23%)
Mar 01, 2013 9.400 9.633 9.400 9.621 15,632 +0.11(+1.19%)
Feb 28, 2013 9.463 9.507 9.305 9.507 21,652 +0.15(+1.62%)
Feb 27, 2013 9.318 9.463 9.305 9.356 28,042 -0.02(-0.20%)
Feb 26, 2013 9.457 9.696 9.337 9.375 104,867 -0.15(-1.59%)
Feb 22, 2013 9.400 9.526 9.305 9.526 27,009 +0.13(+1.34%)
Feb 21, 2013 9.419 9.450 9.280 9.400 15,455 -0.01(-0.07%)
Feb 20, 2013 9.703 9.703 9.406 9.406 20,294 -0.12(-1.26%)
Feb 19, 2013 9.488 9.583 9.406 9.526 50,708 +0.20(+2.10%)
Feb 15, 2013 9.501 9.507 9.330 9.330 29,930 -0.18(-1.86%)
Feb 14, 2013 9.481 9.507 9.481 9.507 16,593 +0.01(+0.07%)
Feb 13, 2013 9.507 9.507 9.463 9.501 30,738 -0.01(-0.07%)
Feb 12, 2013 9.766 9.766 9.457 9.507 32,810 +0.01(+0.07%)
Feb 11, 2013 9.457 9.526 9.415 9.501 70,147 +0.01(+0.07%)
Feb 08, 2013 9.148 9.526 9.147 9.494 44,325 +0.19(+2.03%)
Feb 07, 2013 9.494 9.494 9.179 9.305 36,061 -0.14(-1.47%)
Feb 06, 2013 8.965 9.463 8.965 9.444 22,120 -0.02(-0.20%)
Feb 04, 2013 9.476 9.526 9.457 9.463 53,441 +0.00(+0.00%)
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.