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 (%)
Apr 30, 2013 10.20 10.51 10.04 10.44 0 +0.19(+1.85%)
Apr 29, 2013 10.76 10.77 10.03 10.25 71,744 -0.48(-4.48%)
Apr 26, 2013 10.76 10.76 10.49 10.74 23,285 -0.02(-0.18%)
Apr 25, 2013 10.79 11.20 10.53 10.75 75,984 +0.06(+0.59%)
Apr 24, 2013 10.75 10.90 10.62 10.69 0 -0.15(-1.40%)
Apr 23, 2013 10.91 10.92 10.54 10.84 23,163 -0.04(-0.41%)
Apr 22, 2013 10.68 11.02 10.50 10.89 37,595 +0.20(+1.84%)
Apr 19, 2013 11.19 11.19 10.63 10.69 40,696 -0.37(-3.37%)
Apr 18, 2013 11.15 11.15 10.82 11.06 31,432 -0.13(-1.13%)
Apr 17, 2013 11.12 11.40 11.09 11.19 79,153 +0.03(+0.28%)
Apr 16, 2013 11.55 11.55 11.09 11.16 84,111 +0.10(+0.92%)
Apr 15, 2013 10.82 11.86 10.82 11.06 126,522 +0.30(+2.76%)
Apr 12, 2013 10.63 11.08 10.63 10.76 33,319 +0.17(+1.61%)
Apr 11, 2013 10.51 10.80 10.51 10.59 54,288 +0.06(+0.60%)
Apr 10, 2013 10.29 10.56 10.29 10.53 90,337 +0.40(+3.94%)
Apr 09, 2013 10.16 10.49 10.06 10.13 24,819 -0.06(-0.56%)
Apr 08, 2013 10.16 10.22 9.976 10.18 6,120 -0.06(-0.56%)
Apr 05, 2013 9.890 10.61 9.874 10.24 34,434 +0.21(+2.08%)
Apr 04, 2013 10.04 10.12 9.874 10.03 5,346 +0.06(+0.63%)
Apr 03, 2013 10.11 10.25 9.969 9.969 248,213 -0.06(-0.63%)
Apr 02, 2013 9.963 10.10 9.874 10.03 40,878 +0.04(+0.38%)
Apr 01, 2013 9.881 10.02 9.634 9.995 50,006 +0.17(+1.74%)
Mar 28, 2013 9.514 10.02 9.482 9.824 58,729 +0.33(+3.47%)
Mar 27, 2013 9.735 9.735 9.450 9.495 13,089 -0.16(-1.64%)
Mar 26, 2013 9.729 9.729 9.552 9.653 6,793 -0.10(-1.04%)
Mar 25, 2013 9.741 9.754 9.622 9.754 4,423 +0.08(+0.85%)
Mar 22, 2013 9.760 9.760 9.653 9.672 7,659 +0.02(+0.19%)
Mar 21, 2013 9.659 9.836 9.583 9.653 41,717 -0.06(-0.58%)
Mar 20, 2013 9.748 9.748 9.602 9.710 22,615 +0.02(+0.20%)
Mar 19, 2013 9.678 9.748 9.653 9.691 9,654 +0.04(+0.39%)
Mar 18, 2013 9.653 9.669 9.590 9.653 14,643 +0.00(+0.00%)
Mar 15, 2013 9.716 9.748 9.653 9.653 26,220 -0.12(-1.23%)
Mar 14, 2013 9.596 9.773 9.596 9.773 24,070 +0.11(+1.11%)
Mar 13, 2013 9.710 9.779 9.653 9.665 32,516 -0.05(-0.52%)
Mar 12, 2013 9.773 9.773 9.697 9.716 8,918 -0.01(-0.13%)
Mar 11, 2013 9.767 9.767 9.653 9.729 14,138 -0.02(-0.19%)
Mar 08, 2013 9.729 9.748 9.716 9.748 33,450 +0.02(+0.20%)
Mar 07, 2013 9.716 9.735 9.621 9.729 84,866 +0.11(+1.12%)
Mar 06, 2013 9.653 9.684 9.564 9.621 192,921 -0.06(-0.65%)
Mar 05, 2013 9.608 9.729 9.526 9.684 127,432 +0.25(+2.62%)
Mar 04, 2013 9.545 9.684 9.431 9.438 15,327 -0.22(-2.23%)
Mar 01, 2013 9.431 9.665 9.431 9.653 15,580 +0.11(+1.19%)
Feb 28, 2013 9.495 9.539 9.336 9.539 21,580 +0.15(+1.62%)
Feb 27, 2013 9.349 9.495 9.336 9.387 27,949 -0.02(-0.20%)
Feb 26, 2013 9.488 9.729 9.368 9.406 104,518 -0.15(-1.59%)
Feb 22, 2013 9.431 9.558 9.336 9.558 26,919 +0.13(+1.34%)
Feb 21, 2013 9.450 9.482 9.311 9.431 15,403 -0.01(-0.07%)
Feb 20, 2013 9.735 9.735 9.438 9.438 20,226 -0.12(-1.26%)
Feb 19, 2013 9.520 9.615 9.438 9.558 50,539 +0.20(+2.10%)
Feb 15, 2013 9.533 9.539 9.362 9.362 29,830 -0.18(-1.86%)
Feb 14, 2013 9.513 9.539 9.513 9.539 16,537 +0.01(+0.07%)
Feb 13, 2013 9.539 9.539 9.495 9.533 30,636 -0.01(-0.07%)
Feb 12, 2013 9.798 9.798 9.488 9.539 32,701 +0.01(+0.07%)
Feb 11, 2013 9.488 9.558 9.446 9.533 69,913 +0.01(+0.07%)
Feb 08, 2013 9.178 9.558 9.178 9.526 44,177 +0.19(+2.03%)
Feb 07, 2013 9.526 9.526 9.210 9.336 35,941 -0.14(-1.47%)
Feb 06, 2013 8.995 9.495 8.995 9.476 22,046 -0.02(-0.20%)
Feb 04, 2013 9.507 9.558 9.488 9.495 53,263 +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.