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 10.00 10.41 0 +0.19(+1.85%)
Apr 29, 2013 10.72 10.73 9.992 10.22 71,991 -0.48(-4.48%)
Apr 26, 2013 10.72 10.72 10.46 10.70 23,365 -0.02(-0.18%)
Apr 25, 2013 10.75 11.16 10.50 10.72 76,246 +0.06(+0.59%)
Apr 24, 2013 10.72 10.86 10.58 10.65 0 -0.15(-1.40%)
Apr 23, 2013 10.87 10.88 10.50 10.81 23,243 -0.04(-0.41%)
Apr 22, 2013 10.65 10.98 10.46 10.85 37,725 +0.20(+1.83%)
Apr 19, 2013 11.15 11.15 10.60 10.65 40,837 -0.37(-3.38%)
Apr 18, 2013 11.11 11.11 10.79 11.03 31,541 -0.13(-1.13%)
Apr 17, 2013 11.08 11.36 11.05 11.15 79,426 +0.03(+0.28%)
Apr 16, 2013 11.51 11.51 11.05 11.12 84,401 +0.10(+0.92%)
Apr 15, 2013 10.78 11.82 10.78 11.02 126,959 +0.30(+2.76%)
Apr 12, 2013 10.60 11.05 10.60 10.72 33,434 +0.17(+1.61%)
Apr 11, 2013 10.47 10.76 10.47 10.55 54,475 +0.06(+0.60%)
Apr 10, 2013 10.25 10.53 10.25 10.49 90,649 +0.40(+3.94%)
Apr 09, 2013 10.12 10.45 10.03 10.09 24,905 -0.06(-0.56%)
Apr 08, 2013 10.12 10.19 9.941 10.15 6,141 -0.06(-0.56%)
Apr 05, 2013 9.856 10.58 9.840 10.21 34,553 +0.21(+2.08%)
Apr 04, 2013 10.00 10.09 9.840 9.998 5,364 +0.06(+0.63%)
Apr 03, 2013 10.08 10.22 9.935 9.935 249,070 -0.06(-0.63%)
Apr 02, 2013 9.929 10.06 9.840 9.998 41,019 +0.04(+0.38%)
Apr 01, 2013 9.847 9.985 9.601 9.960 50,179 +0.17(+1.74%)
Mar 28, 2013 9.481 9.985 9.449 9.790 58,932 +0.33(+3.47%)
Mar 27, 2013 9.702 9.702 9.418 9.462 13,134 -0.16(-1.64%)
Mar 26, 2013 9.695 9.695 9.519 9.620 6,816 -0.10(-1.04%)
Mar 25, 2013 9.708 9.721 9.589 9.721 4,438 +0.08(+0.85%)
Mar 22, 2013 9.727 9.727 9.620 9.639 7,685 +0.02(+0.19%)
Mar 21, 2013 9.626 9.803 9.550 9.620 41,861 -0.06(-0.58%)
Mar 20, 2013 9.714 9.714 9.569 9.676 22,693 +0.02(+0.20%)
Mar 19, 2013 9.645 9.714 9.620 9.657 9,687 +0.04(+0.39%)
Mar 18, 2013 9.620 9.635 9.557 9.620 14,694 +0.00(+0.00%)
Mar 15, 2013 9.683 9.714 9.620 9.620 26,311 -0.12(-1.23%)
Mar 14, 2013 9.563 9.739 9.563 9.739 24,153 +0.11(+1.11%)
Mar 13, 2013 9.676 9.746 9.620 9.632 32,628 -0.05(-0.52%)
Mar 12, 2013 9.739 9.739 9.664 9.683 8,949 -0.01(-0.13%)
Mar 11, 2013 9.733 9.733 9.620 9.695 14,186 -0.02(-0.19%)
Mar 08, 2013 9.695 9.714 9.683 9.714 33,565 +0.02(+0.20%)
Mar 07, 2013 9.683 9.702 9.588 9.695 85,159 +0.11(+1.12%)
Mar 06, 2013 9.620 9.651 9.531 9.588 193,587 -0.06(-0.65%)
Mar 05, 2013 9.575 9.695 9.493 9.651 127,872 +0.25(+2.62%)
Mar 04, 2013 9.512 9.651 9.399 9.405 15,380 -0.21(-2.23%)
Mar 01, 2013 9.399 9.632 9.399 9.620 15,634 +0.11(+1.19%)
Feb 28, 2013 9.462 9.506 9.304 9.506 21,655 +0.15(+1.62%)
Feb 27, 2013 9.317 9.462 9.304 9.355 28,045 -0.02(-0.20%)
Feb 26, 2013 9.456 9.695 9.336 9.374 104,879 -0.15(-1.59%)
Feb 22, 2013 9.399 9.525 9.304 9.525 27,012 +0.13(+1.34%)
Feb 21, 2013 9.418 9.449 9.279 9.399 15,456 -0.01(-0.07%)
Feb 20, 2013 9.702 9.702 9.405 9.405 20,296 -0.12(-1.26%)
Feb 19, 2013 9.487 9.582 9.405 9.525 50,713 +0.20(+2.10%)
Feb 15, 2013 9.500 9.506 9.329 9.329 29,933 -0.18(-1.86%)
Feb 14, 2013 9.480 9.506 9.480 9.506 16,594 +0.01(+0.07%)
Feb 13, 2013 9.506 9.506 9.462 9.500 30,742 -0.01(-0.07%)
Feb 12, 2013 9.765 9.765 9.456 9.506 32,814 +0.01(+0.07%)
Feb 11, 2013 9.456 9.525 9.414 9.500 70,154 +0.01(+0.07%)
Feb 08, 2013 9.147 9.525 9.147 9.493 44,329 +0.19(+2.03%)
Feb 07, 2013 9.493 9.493 9.178 9.304 36,065 -0.14(-1.47%)
Feb 06, 2013 8.964 9.462 8.964 9.443 22,122 -0.02(-0.20%)
Feb 04, 2013 9.475 9.525 9.456 9.462 53,446 +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.