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 (%)
Sep 30, 2019 10.20 10.24 10.17 10.17 100,978 +0.00(+0.04%)
Sep 27, 2019 10.25 10.28 10.16 10.17 141,623 -0.07(-0.67%)
Sep 26, 2019 10.24 10.26 10.21 10.24 75,137 -0.01(-0.08%)
Sep 25, 2019 10.23 10.28 10.20 10.24 120,597 +0.01(+0.08%)
Sep 24, 2019 10.30 10.30 10.21 10.24 256,024 -0.06(-0.58%)
Sep 23, 2019 10.22 10.30 10.20 10.30 196,667 +0.07(+0.67%)
Sep 20, 2019 10.21 10.26 10.18 10.23 394,816 +0.01(+0.08%)
Sep 19, 2019 10.29 10.29 10.20 10.22 283,501 -0.04(-0.42%)
Sep 18, 2019 10.30 10.33 10.23 10.26 168,906 -0.03(-0.25%)
Sep 17, 2019 10.25 10.35 10.23 10.29 142,111 +0.02(+0.17%)
Sep 16, 2019 10.26 10.31 10.19 10.27 208,596 +0.06(+0.62%)
Sep 13, 2019 10.22 10.22 10.18 10.21 188,284 +0.01(+0.08%)
Sep 12, 2019 10.22 10.23 10.15 10.20 229,934 +0.11(+1.10%)
Sep 11, 2019 10.14 10.15 10.05 10.09 131,967 -0.03(-0.25%)
Sep 10, 2019 10.14 10.24 10.05 10.11 303,669 -0.12(-1.17%)
Sep 09, 2019 9.984 10.24 9.955 10.23 343,435 +0.26(+2.56%)
Sep 06, 2019 9.908 10.01 9.899 9.976 132,879 +0.07(+0.69%)
Sep 05, 2019 9.950 9.959 9.839 9.908 139,357 +0.01(+0.09%)
Sep 04, 2019 9.882 9.967 9.857 9.899 164,515 +0.09(+0.87%)
Sep 03, 2019 9.788 9.959 9.780 9.814 141,288 +0.01(+0.09%)
Aug 30, 2019 9.874 9.984 9.763 9.805 189,927 +0.02(+0.17%)
Aug 29, 2019 9.805 9.916 9.763 9.788 141,096 +0.01(+0.09%)
Aug 28, 2019 9.712 9.857 9.712 9.780 95,387 +0.07(+0.70%)
Aug 27, 2019 9.848 9.874 9.695 9.712 125,944 -0.11(-1.13%)
Aug 26, 2019 9.805 9.865 9.788 9.822 113,567 +0.03(+0.35%)
Aug 23, 2019 9.831 9.908 9.754 9.788 104,237 -0.05(-0.52%)
Aug 22, 2019 9.967 10.00 9.814 9.839 127,734 -0.12(-1.20%)
Aug 21, 2019 9.857 10.10 9.822 9.959 159,228 +0.13(+1.30%)
Aug 20, 2019 9.908 9.967 9.763 9.831 136,161 -0.07(-0.69%)
Aug 19, 2019 9.916 10.00 9.857 9.899 164,359 +0.02(+0.21%)
Aug 16, 2019 9.776 9.955 9.776 9.878 99,217 +0.10(+1.04%)
Aug 15, 2019 9.810 9.827 9.721 9.776 59,300 +0.02(+0.17%)
Aug 14, 2019 9.887 9.887 9.696 9.759 90,594 -0.16(-1.63%)
Aug 13, 2019 9.980 9.980 9.853 9.921 97,162 -0.05(-0.51%)
Aug 12, 2019 9.912 9.997 9.878 9.972 143,330 +0.05(+0.51%)
Aug 09, 2019 9.912 9.929 9.785 9.921 126,201 +0.01(+0.09%)
Aug 08, 2019 9.768 9.929 9.759 9.912 117,166 +0.12(+1.21%)
Aug 07, 2019 9.819 9.904 9.700 9.793 137,253 -0.03(-0.26%)
Aug 06, 2019 9.759 9.836 9.683 9.819 120,795 +0.08(+0.87%)
Aug 05, 2019 9.768 9.776 9.641 9.734 135,055 -0.08(-0.78%)
Aug 02, 2019 9.734 9.836 9.708 9.810 105,580 +0.08(+0.78%)
Aug 01, 2019 9.751 9.836 9.734 9.734 98,112 -0.02(-0.17%)
Jul 31, 2019 9.827 9.869 9.734 9.751 133,658 -0.09(-0.95%)
Jul 30, 2019 9.675 9.844 9.666 9.844 87,241 +0.19(+1.93%)
Jul 29, 2019 9.776 9.861 9.649 9.658 123,200 -0.11(-1.13%)
Jul 26, 2019 9.742 9.802 9.725 9.768 51,729 +0.05(+0.52%)
Jul 25, 2019 9.904 9.904 9.717 9.717 80,571 -0.14(-1.38%)
Jul 24, 2019 9.768 9.887 9.700 9.853 81,875 +0.08(+0.87%)
Jul 23, 2019 9.725 9.786 9.683 9.768 68,872 +0.08(+0.88%)
Jul 22, 2019 9.615 9.759 9.607 9.683 102,079 +0.07(+0.71%)
Jul 19, 2019 9.708 9.751 9.607 9.615 144,937 -0.13(-1.35%)
Jul 18, 2019 9.696 9.764 9.654 9.747 79,234 +0.06(+0.61%)
Jul 17, 2019 9.891 9.908 9.646 9.688 150,938 -0.19(-1.88%)
Jul 16, 2019 9.899 9.916 9.857 9.874 94,830 -0.03(-0.26%)
Jul 15, 2019 9.848 9.908 9.806 9.899 175,989 +0.04(+0.43%)
Jul 12, 2019 9.713 9.891 9.713 9.857 133,907 +0.14(+1.48%)
Jul 11, 2019 9.848 9.848 9.688 9.713 140,272 -0.15(-1.54%)
Jul 10, 2019 9.772 9.874 9.755 9.865 95,166 +0.07(+0.69%)
Jul 09, 2019 9.840 9.840 9.764 9.798 81,085 -0.05(-0.52%)
Jul 08, 2019 9.840 9.882 9.806 9.848 78,222 +0.02(+0.17%)
Jul 05, 2019 9.874 9.874 9.755 9.832 202,516 -0.05(-0.51%)
Jul 03, 2019 9.789 9.882 9.671 9.882 112,259 +0.14(+1.48%)
Jul 02, 2019 9.747 9.789 9.612 9.739 176,184 +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.