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

Gladstone Land Corp (NQ: LAND )

13.43 -0.02 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2014 8.309 8.309 7.698 7.698 24,118 -0.53(-6.43%)
Oct 30, 2014 8.172 8.341 8.172 8.227 20,168 +0.10(+1.27%)
Oct 29, 2014 8.234 8.309 8.110 8.124 16,535 -0.13(-1.58%)
Oct 28, 2014 8.316 8.412 8.103 8.254 77,540 +0.03(+0.42%)
Oct 27, 2014 8.117 8.426 8.117 8.220 37,069 +0.10(+1.27%)
Oct 24, 2014 8.234 8.234 8.117 8.117 3,238 -0.13(-1.58%)
Oct 23, 2014 8.240 8.368 8.220 8.247 59,399 +0.01(+0.08%)
Oct 22, 2014 8.316 8.316 8.007 8.240 33,765 +0.00(+0.00%)
Oct 21, 2014 7.938 8.288 7.938 8.240 33,129 +0.22(+2.74%)
Oct 20, 2014 7.451 8.021 7.451 8.021 76,251 +0.54(+7.25%)
Oct 17, 2014 7.574 7.649 7.471 7.478 72,841 -0.01(-0.09%)
Oct 16, 2014 7.684 7.944 7.444 7.485 107,303 -0.26(-3.36%)
Oct 15, 2014 7.882 8.053 7.738 7.745 40,938 -0.19(-2.42%)
Oct 14, 2014 7.779 8.053 7.738 7.937 32,045 +0.19(+2.48%)
Oct 13, 2014 7.697 7.916 7.697 7.745 13,803 -0.03(-0.35%)
Oct 10, 2014 8.060 8.203 7.773 7.773 42,011 -0.25(-3.16%)
Oct 09, 2014 8.115 8.115 8.060 8.026 8,796 -0.14(-1.68%)
Oct 08, 2014 7.985 8.184 7.704 8.163 45,007 +0.15(+1.88%)
Oct 07, 2014 8.184 8.218 7.985 8.012 23,276 -0.16(-2.01%)
Oct 06, 2014 8.362 8.362 8.108 8.177 25,964 -0.11(-1.32%)
Oct 03, 2014 8.375 8.375 8.269 8.286 88,866 -0.04(-0.49%)
Oct 02, 2014 8.095 8.348 8.081 8.327 102,595 +0.18(+2.27%)
Oct 01, 2014 8.184 8.252 8.047 8.142 91,677 -0.08(-1.00%)
Sep 30, 2014 8.129 8.259 8.081 8.225 62,849 +0.10(+1.18%)
Sep 29, 2014 8.184 8.184 8.081 8.129 99,220 -0.01(-0.17%)
Sep 26, 2014 8.115 8.142 7.978 8.142 88,648 +0.07(+0.85%)
Sep 25, 2014 8.012 8.142 7.944 8.074 87,427 +0.08(+1.03%)
Sep 24, 2014 8.231 8.327 7.916 7.992 585,222 -0.77(-8.76%)
Sep 23, 2014 8.827 8.827 8.731 8.759 11,976 +0.03(+0.31%)
Sep 22, 2014 8.636 8.834 8.629 8.731 21,643 +0.10(+1.11%)
Sep 19, 2014 9.204 9.224 8.636 8.636 35,281 -0.51(-5.61%)
Sep 18, 2014 9.142 9.265 9.142 9.149 19,974 +0.03(+0.38%)
Sep 17, 2014 9.060 9.266 8.971 9.115 13,310 +0.12(+1.29%)
Sep 16, 2014 9.033 9.162 8.882 8.998 13,440 +0.03(+0.30%)
Sep 15, 2014 9.210 9.210 8.951 8.971 17,186 -0.16(-1.80%)
Sep 12, 2014 9.156 9.477 9.089 9.135 47,504 +0.04(+0.45%)
Sep 11, 2014 9.060 9.429 8.882 9.094 40,288 +0.21(+2.38%)
Sep 10, 2014 8.903 9.149 8.903 8.882 33,245 -0.03(-0.38%)
Sep 09, 2014 8.664 9.046 8.664 8.916 65,461 +0.33(+3.90%)
Sep 08, 2014 8.507 8.643 8.507 8.582 40,042 +0.14(+1.62%)
Sep 05, 2014 8.452 8.609 8.404 8.445 30,552 -0.01(-0.16%)
Sep 04, 2014 8.623 8.452 8.459 8.459 21,684 +0.01(+0.08%)
Sep 03, 2014 8.630 8.691 8.435 8.452 9,983 -0.14(-1.67%)
Sep 02, 2014 8.404 8.602 8.404 8.595 20,355 +0.15(+1.78%)
Aug 29, 2014 8.425 8.445 8.445 8.445 12,586 -0.04(-0.48%)
Aug 28, 2014 8.445 8.534 8.220 8.486 28,935 +0.07(+0.81%)
Aug 27, 2014 8.390 8.527 8.370 8.418 18,420 +0.04(+0.49%)
Aug 26, 2014 8.343 8.452 8.370 8.377 14,836 +0.01(+0.08%)
Aug 25, 2014 8.445 8.445 8.370 8.370 15,821 -0.02(-0.24%)
Aug 22, 2014 8.432 8.486 8.409 8.390 16,661 -0.06(-0.73%)
Aug 21, 2014 8.431 8.459 8.390 8.452 25,101 -0.05(-0.56%)
Aug 20, 2014 8.479 8.479 8.330 8.500 19,628 -0.04(-0.48%)
Aug 19, 2014 8.548 8.548 8.417 8.541 13,328 +0.05(+0.64%)
Aug 18, 2014 8.677 8.684 8.349 8.486 32,506 -0.18(-2.05%)
Aug 15, 2014 8.705 8.555 8.521 8.664 37,224 +0.11(+1.27%)
Aug 14, 2014 8.725 8.745 8.555 8.555 37,801 -0.16(-1.88%)
Aug 13, 2014 8.555 8.704 8.555 8.718 36,018 +0.18(+2.07%)
Aug 12, 2014 8.589 8.681 8.521 8.541 25,532 -0.01(-0.08%)
Aug 11, 2014 8.465 8.705 8.465 8.548 26,483 +0.07(+0.80%)
Aug 08, 2014 8.507 8.554 8.350 8.480 20,418 -0.01(-0.08%)
Aug 07, 2014 8.452 8.521 8.452 8.486 7,552 -0.10(-1.11%)
Aug 06, 2014 8.561 8.677 8.344 8.582 27,832 +0.05(+0.64%)
Aug 05, 2014 8.521 8.759 8.384 8.527 59,950 +0.28(+3.39%)
Aug 04, 2014 8.418 8.418 8.227 8.248 41,077 -0.08(-0.98%)
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.