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, 2014 8.225 8.259 8.137 8.205 10,654 -0.06(-0.74%)
Apr 29, 2014 8.340 8.340 8.198 8.266 19,026 -0.05(-0.57%)
Apr 28, 2014 8.347 8.347 8.212 8.313 22,978 -0.02(-0.24%)
Apr 25, 2014 8.252 8.374 8.151 8.333 25,769 +0.04(+0.49%)
Apr 24, 2014 8.354 8.503 8.218 8.293 60,580 -0.04(-0.49%)
Apr 23, 2014 8.476 8.523 8.232 8.333 41,493 -0.22(-2.53%)
Apr 22, 2014 8.658 8.692 8.476 8.550 20,964 -0.06(-0.71%)
Apr 21, 2014 8.563 8.908 8.509 8.611 37,274 -0.08(-0.93%)
Apr 17, 2014 8.861 8.692 8.692 8.692 10,496 -0.14(-1.53%)
Apr 16, 2014 8.875 8.930 8.442 8.827 17,511 +0.02(+0.23%)
Apr 15, 2014 8.773 9.076 8.773 8.807 24,714 +0.04(+0.46%)
Apr 14, 2014 8.739 8.773 8.654 8.766 14,196 -0.03(-0.31%)
Apr 11, 2014 8.476 8.793 8.476 8.793 7,814 +0.02(+0.23%)
Apr 10, 2014 8.773 8.945 8.632 8.773 20,313 -0.03(-0.38%)
Apr 09, 2014 8.685 8.868 8.341 8.807 43,389 +0.05(+0.54%)
Apr 08, 2014 8.949 9.067 8.692 8.760 28,156 -0.22(-2.48%)
Apr 07, 2014 9.050 9.070 8.834 8.982 24,759 -0.21(-2.28%)
Apr 04, 2014 9.414 9.448 9.090 9.192 7,143 -0.32(-3.34%)
Apr 03, 2014 9.397 9.711 9.397 9.509 10,714 -0.28(-2.83%)
Apr 02, 2014 9.651 9.786 9.381 9.786 28,694 +0.10(+1.05%)
Apr 01, 2014 9.441 9.786 9.266 9.684 36,278 +0.14(+1.49%)
Mar 31, 2014 9.279 9.543 9.279 9.543 24,400 +0.38(+4.12%)
Mar 28, 2014 9.165 9.320 9.046 9.165 9,132 +0.00(+0.00%)
Mar 27, 2014 9.090 9.266 9.050 9.165 7,238 +0.02(+0.22%)
Mar 26, 2014 9.381 9.401 9.003 9.144 20,716 -0.32(-3.35%)
Mar 25, 2014 9.198 9.462 9.198 9.462 9,021 +0.18(+1.96%)
Mar 24, 2014 9.527 9.529 8.955 9.279 18,254 -0.10(-1.08%)
Mar 21, 2014 9.475 9.549 9.178 9.381 18,482 +0.01(+0.07%)
Mar 20, 2014 9.158 9.509 9.084 9.374 21,829 +0.29(+3.19%)
Mar 19, 2014 8.841 9.212 8.807 9.084 13,410 +0.16(+1.82%)
Mar 18, 2014 9.128 9.128 8.861 8.922 9,446 +0.05(+0.53%)
Mar 17, 2014 9.178 9.698 8.814 8.874 18,717 -0.04(-0.45%)
Mar 14, 2014 8.922 9.786 8.584 8.915 48,067 -0.03(-0.38%)
Mar 13, 2014 8.760 8.949 8.760 8.949 10,775 +0.16(+1.84%)
Mar 12, 2014 9.070 9.164 8.787 8.787 12,993 -0.20(-2.25%)
Mar 11, 2014 9.016 9.322 8.895 8.989 42,142 +0.08(+0.91%)
Mar 10, 2014 8.982 9.072 8.807 8.908 15,643 -0.01(-0.15%)
Mar 07, 2014 8.787 8.955 8.787 8.921 17,682 +0.17(+1.92%)
Mar 06, 2014 9.016 9.157 8.733 8.753 18,931 -0.16(-1.81%)
Mar 05, 2014 8.874 9.028 8.652 8.915 19,401 +0.25(+2.87%)
Mar 04, 2014 8.942 9.271 8.478 8.666 139,588 -0.19(-2.10%)
Mar 03, 2014 8.585 9.022 8.585 8.851 77,536 +0.23(+2.70%)
Feb 28, 2014 8.719 8.719 8.585 8.618 10,485 -0.01(-0.16%)
Feb 27, 2014 8.618 8.703 7.938 8.632 46,572 -0.09(-1.08%)
Feb 26, 2014 8.214 8.728 8.181 8.726 36,847 +0.53(+6.49%)
Feb 25, 2014 8.012 8.295 7.911 8.194 48,727 +0.15(+1.84%)
Feb 24, 2014 8.459 8.665 7.979 8.046 80,365 -0.46(-5.46%)
Feb 21, 2014 8.733 8.841 8.430 8.511 53,521 -0.22(-2.47%)
Feb 20, 2014 9.049 9.049 8.457 8.726 40,363 -0.36(-4.00%)
Feb 19, 2014 9.144 9.162 8.955 9.090 17,281 -0.05(-0.59%)
Feb 18, 2014 9.272 9.305 9.070 9.144 28,895 -0.01(-0.15%)
Feb 14, 2014 9.231 9.157 9.157 9.157 9,208 +0.01(+0.07%)
Feb 13, 2014 9.144 9.204 9.076 9.150 6,918 -0.02(-0.22%)
Feb 12, 2014 9.197 9.265 9.076 9.170 20,214 -0.06(-0.65%)
Feb 11, 2014 9.231 9.486 9.170 9.231 30,260 +0.00(+0.00%)
Feb 10, 2014 9.130 9.493 8.976 9.231 25,516 +0.03(+0.29%)
Feb 07, 2014 9.070 9.204 8.969 9.204 31,326 +0.11(+1.18%)
Feb 06, 2014 8.976 9.144 8.969 9.097 17,495 +0.12(+1.35%)
Feb 05, 2014 9.244 9.257 8.801 8.976 48,548 -0.24(-2.55%)
Feb 04, 2014 9.271 9.419 9.137 9.211 20,088 -0.07(-0.80%)
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.