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

Gladstone Land Corp (NQ: LAND )

13.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jan 31, 2017 9.114 9.213 9.095 9.198 14,588 +0.09(+1.01%)
Jan 30, 2017 9.030 9.160 8.999 9.106 23,864 -0.01(-0.08%)
Jan 27, 2017 9.205 9.228 9.015 9.114 45,041 -0.06(-0.67%)
Jan 26, 2017 9.160 9.221 9.152 9.175 19,654 +0.05(+0.50%)
Jan 25, 2017 9.152 9.213 9.122 9.129 15,718 +0.02(+0.17%)
Jan 24, 2017 9.129 9.175 9.040 9.114 32,403 -0.02(-0.25%)
Jan 23, 2017 9.167 9.220 9.022 9.137 34,865 +0.00(+0.00%)
Jan 20, 2017 9.129 9.213 9.108 9.137 17,826 +0.00(+0.00%)
Jan 19, 2017 9.160 9.175 9.093 9.137 28,916 -0.04(-0.42%)
Jan 18, 2017 9.221 9.221 9.061 9.175 37,863 +0.04(+0.44%)
Jan 17, 2017 9.013 9.172 8.952 9.134 89,818 +0.09(+1.01%)
Jan 13, 2017 9.043 9.043 9.043 0 +0.27(+3.03%)
Jan 12, 2017 8.694 8.785 8.534 8.777 44,632 +0.09(+1.05%)
Jan 11, 2017 8.449 8.739 8.405 8.686 48,709 +0.21(+2.51%)
Jan 10, 2017 8.481 8.489 8.344 8.473 24,967 -0.01(-0.09%)
Jan 09, 2017 8.549 8.549 8.337 8.481 25,788 -0.09(-1.06%)
Jan 06, 2017 8.390 8.580 8.245 8.572 42,927 +0.17(+1.99%)
Jan 05, 2017 8.587 8.625 8.363 8.405 15,926 -0.17(-2.04%)
Jan 04, 2017 8.481 8.641 8.481 8.580 22,818 +0.03(+0.36%)
Jan 03, 2017 8.610 8.625 8.504 8.549 19,380 +0.01(+0.09%)
Dec 30, 2016 8.542 8.542 8.542 0 +0.11(+1.26%)
Dec 29, 2016 8.352 8.511 8.262 8.435 21,384 +0.02(+0.27%)
Dec 28, 2016 8.283 8.420 8.283 8.413 19,071 +0.11(+1.37%)
Dec 27, 2016 8.283 8.458 8.207 8.299 48,164 -0.02(-0.18%)
Dec 23, 2016 8.314 8.314 8.314 0 -0.09(-1.09%)
Dec 22, 2016 8.268 8.413 8.268 8.405 19,851 +0.11(+1.37%)
Dec 21, 2016 8.223 8.466 8.223 8.291 17,640 +0.03(+0.37%)
Dec 20, 2016 8.345 8.352 8.223 8.261 19,988 -0.13(-1.54%)
Dec 19, 2016 8.230 8.407 8.230 8.390 18,543 +0.17(+2.03%)
Dec 16, 2016 8.078 8.451 7.865 8.223 110,966 +0.25(+3.17%)
Dec 15, 2016 8.159 8.164 7.956 7.970 43,523 -0.20(-2.41%)
Dec 14, 2016 8.189 8.227 8.136 8.167 17,787 -0.02(-0.19%)
Dec 13, 2016 8.250 8.273 8.167 8.182 35,703 -0.07(-0.83%)
Dec 12, 2016 8.318 8.341 8.167 8.250 33,864 -0.06(-0.73%)
Dec 09, 2016 8.235 8.333 8.235 8.310 28,227 +0.06(+0.73%)
Dec 08, 2016 8.250 8.394 8.205 8.250 24,306 +0.03(+0.37%)
Dec 07, 2016 8.136 8.292 8.136 8.220 25,456 +0.02(+0.28%)
Dec 06, 2016 8.136 8.235 8.030 8.197 22,784 +0.07(+0.84%)
Dec 05, 2016 8.136 8.257 7.985 8.129 48,333 +0.02(+0.19%)
Dec 02, 2016 8.136 8.136 8.083 8.114 48,574 -0.05(-0.56%)
Dec 01, 2016 8.227 8.250 8.144 8.159 18,417 -0.10(-1.19%)
Nov 30, 2016 8.379 8.379 8.144 8.257 42,063 -0.10(-1.18%)
Nov 29, 2016 8.348 8.409 8.348 8.356 24,815 -0.05(-0.54%)
Nov 28, 2016 8.401 8.450 8.363 8.401 47,076 -0.03(-0.36%)
Nov 25, 2016 8.394 8.628 8.386 8.432 74,230 +0.05(+0.63%)
Nov 23, 2016 8.379 8.379 8.379 0 -0.01(-0.09%)
Nov 22, 2016 8.341 8.399 8.183 8.386 29,738 +0.11(+1.37%)
Nov 21, 2016 8.363 8.469 8.219 8.273 11,608 -0.07(-0.82%)
Nov 18, 2016 8.326 8.477 8.242 8.341 60,517 -0.02(-0.18%)
Nov 17, 2016 8.250 8.371 8.228 8.356 35,758 +0.08(+1.01%)
Nov 16, 2016 8.053 8.279 7.993 8.273 25,359 +0.21(+2.63%)
Nov 15, 2016 8.023 8.205 7.940 8.061 47,679 +0.07(+0.88%)
Nov 14, 2016 7.802 8.028 7.796 7.991 23,384 +0.17(+2.22%)
Nov 11, 2016 7.802 7.878 7.787 7.817 18,631 +0.02(+0.19%)
Nov 10, 2016 7.712 7.870 7.659 7.802 11,335 +0.13(+1.67%)
Nov 09, 2016 7.388 7.561 7.320 7.674 30,452 +0.30(+4.09%)
Nov 08, 2016 7.667 7.667 7.312 7.373 59,149 -0.26(-3.46%)
Nov 07, 2016 7.659 7.923 7.599 7.636 48,034 -0.02(-0.20%)
Nov 04, 2016 7.734 7.734 7.651 7.651 36,055 -0.09(-1.17%)
Nov 03, 2016 7.719 7.819 7.712 7.742 19,122 -0.02(-0.29%)
Nov 02, 2016 7.810 7.908 7.734 7.765 20,260 +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.