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

Gladstone Land Corp (NQ: LAND )

13.35 -0.19 (-1.40%)
Streaming Delayed Price Updated: 1:47 PM EDT, Jun 18, 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 (%)
Nov 30, 2016 8.350 8.350 8.116 8.229 42,209 -0.10(-1.18%)
Nov 29, 2016 8.320 8.380 8.320 8.327 24,900 -0.05(-0.54%)
Nov 28, 2016 8.372 8.421 8.335 8.372 47,239 -0.03(-0.36%)
Nov 25, 2016 8.365 8.599 8.357 8.403 74,486 +0.05(+0.63%)
Nov 23, 2016 8.350 8.350 8.350 0 -0.01(-0.09%)
Nov 22, 2016 8.312 8.370 8.155 8.357 29,840 +0.11(+1.37%)
Nov 21, 2016 8.335 8.440 8.191 8.244 11,648 -0.07(-0.82%)
Nov 18, 2016 8.297 8.448 8.214 8.312 60,726 -0.02(-0.18%)
Nov 17, 2016 8.222 8.342 8.199 8.327 35,882 +0.08(+1.01%)
Nov 16, 2016 8.025 8.251 7.965 8.244 25,447 +0.21(+2.63%)
Nov 15, 2016 7.995 8.176 7.912 8.033 47,843 +0.07(+0.88%)
Nov 14, 2016 7.775 8.001 7.769 7.963 23,465 +0.17(+2.22%)
Nov 11, 2016 7.775 7.851 7.760 7.790 18,695 +0.02(+0.19%)
Nov 10, 2016 7.685 7.843 7.633 7.775 11,374 +0.13(+1.67%)
Nov 09, 2016 7.362 7.535 7.295 7.648 30,557 +0.30(+4.09%)
Nov 08, 2016 7.640 7.640 7.287 7.347 59,353 -0.26(-3.46%)
Nov 07, 2016 7.633 7.896 7.573 7.610 48,200 -0.02(-0.20%)
Nov 04, 2016 7.708 7.708 7.625 7.625 36,179 -0.09(-1.17%)
Nov 03, 2016 7.693 7.792 7.685 7.715 19,188 -0.02(-0.29%)
Nov 02, 2016 7.783 7.881 7.708 7.738 20,330 +0.00(+0.00%)
Nov 01, 2016 7.828 8.000 7.700 7.738 28,151 -0.14(-1.72%)
Oct 31, 2016 7.813 7.873 7.706 7.873 11,532 +0.11(+1.45%)
Oct 28, 2016 7.888 7.888 7.693 7.760 13,753 +0.06(+0.78%)
Oct 27, 2016 7.888 7.903 7.685 7.700 15,534 -0.17(-2.19%)
Oct 26, 2016 8.008 8.010 7.814 7.873 20,076 -0.14(-1.78%)
Oct 25, 2016 7.978 8.023 7.956 8.016 23,461 -0.00(-0.05%)
Oct 24, 2016 8.143 8.175 7.993 8.020 25,306 -0.18(-2.24%)
Oct 21, 2016 8.106 8.204 8.068 8.204 23,005 +0.11(+1.39%)
Oct 20, 2016 8.076 8.113 8.053 8.091 33,118 +0.07(+0.84%)
Oct 19, 2016 7.986 8.038 7.881 8.023 17,745 +0.06(+0.78%)
Oct 18, 2016 7.804 8.036 7.756 7.961 43,572 +0.21(+2.70%)
Oct 17, 2016 7.632 7.774 7.606 7.752 29,617 +0.08(+1.07%)
Oct 14, 2016 7.789 7.797 7.625 7.670 22,349 -0.11(-1.44%)
Oct 13, 2016 7.774 7.812 7.729 7.782 13,590 +0.01(+0.10%)
Oct 12, 2016 7.789 7.901 7.684 7.774 27,011 +0.04(+0.58%)
Oct 11, 2016 7.752 7.778 7.647 7.729 38,423 -0.06(-0.77%)
Oct 10, 2016 7.572 7.849 7.572 7.789 40,267 +0.22(+2.87%)
Oct 07, 2016 7.572 7.692 7.505 7.572 23,170 -0.01(-0.10%)
Oct 06, 2016 7.393 7.617 7.116 7.580 113,320 +0.19(+2.53%)
Oct 05, 2016 7.482 7.621 7.370 7.393 50,697 -0.09(-1.20%)
Oct 04, 2016 7.729 7.782 7.460 7.482 93,718 -0.26(-3.38%)
Oct 03, 2016 7.857 7.948 7.670 7.744 77,541 -0.18(-2.27%)
Sep 30, 2016 8.036 8.151 7.909 7.924 35,298 -0.03(-0.38%)
Sep 29, 2016 8.081 8.088 7.886 7.954 75,057 -0.13(-1.57%)
Sep 28, 2016 8.231 8.298 8.074 8.081 128,970 -0.13(-1.55%)
Sep 27, 2016 8.373 8.380 8.193 8.208 65,783 -0.12(-1.44%)
Sep 26, 2016 8.478 8.530 8.238 8.328 80,809 -0.15(-1.77%)
Sep 23, 2016 8.455 8.530 8.395 8.478 17,729 +0.02(+0.27%)
Sep 22, 2016 8.380 8.590 8.380 8.455 37,677 +0.04(+0.44%)
Sep 21, 2016 8.508 8.551 8.193 8.418 25,573 -0.04(-0.44%)
Sep 20, 2016 8.400 8.582 8.365 8.455 25,432 +0.01(+0.09%)
Sep 19, 2016 8.350 8.448 8.291 8.448 22,413 +0.17(+2.00%)
Sep 16, 2016 8.327 8.416 8.252 8.282 61,435 -0.06(-0.71%)
Sep 15, 2016 8.345 8.386 8.282 8.342 27,541 +0.01(+0.09%)
Sep 14, 2016 8.342 8.491 8.319 8.334 23,342 -0.02(-0.27%)
Sep 13, 2016 8.483 8.543 8.319 8.357 47,217 -0.24(-2.78%)
Sep 12, 2016 8.386 8.647 8.331 8.595 45,591 +0.19(+2.31%)
Sep 09, 2016 8.737 8.759 8.401 8.401 61,254 -0.34(-3.92%)
Sep 08, 2016 8.875 8.916 8.737 8.744 22,398 -0.12(-1.35%)
Sep 07, 2016 8.886 8.938 8.841 8.864 29,824 +0.01(+0.08%)
Sep 06, 2016 8.782 8.946 8.752 8.856 50,830 +0.11(+1.28%)
Sep 02, 2016 8.632 8.744 8.744 8.744 28,706 +0.10(+1.12%)
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.