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

Gladstone Land Corp (NQ: LAND )

13.40 -0.14 (-1.06%)
Streaming Delayed Price Updated: 12:23 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 (%)
Sep 29, 2017 10.76 10.80 10.56 10.66 63,894 -0.05(-0.51%)
Sep 28, 2017 10.64 10.71 10.56 10.71 60,389 +0.10(+0.96%)
Sep 27, 2017 10.50 10.63 10.45 10.61 107,266 +0.11(+1.04%)
Sep 26, 2017 10.46 10.53 10.42 10.50 68,577 +0.05(+0.45%)
Sep 25, 2017 10.46 10.59 10.37 10.45 86,162 +0.02(+0.15%)
Sep 22, 2017 10.37 10.56 10.29 10.44 113,039 +0.08(+0.75%)
Sep 21, 2017 10.49 10.24 10.36 110,946 -0.05(-0.45%)
Sep 20, 2017 10.63 10.66 10.34 10.41 97,521 -0.20(-1.84%)
Sep 19, 2017 10.45 10.63 10.35 10.60 157,548 +0.20(+1.91%)
Sep 18, 2017 9.982 10.50 9.982 10.40 234,933 +0.43(+4.30%)
Sep 15, 2017 9.966 9.982 9.881 9.974 188,428 +0.02(+0.24%)
Sep 14, 2017 9.904 9.959 9.877 9.951 151,154 +0.01(+0.08%)
Sep 13, 2017 9.896 9.966 9.856 9.943 143,013 +0.08(+0.79%)
Sep 12, 2017 9.974 9.745 9.865 381,433 -0.10(-1.02%)
Sep 11, 2017 9.748 9.982 9.705 9.966 280,953 +0.30(+3.06%)
Sep 08, 2017 9.577 9.748 9.436 9.670 1,162,002 -0.34(-3.43%)
Sep 07, 2017 10.18 10.36 9.990 10.01 101,952 -0.16(-1.61%)
Sep 06, 2017 10.15 10.31 10.15 10.18 83,557 -0.02(-0.15%)
Sep 05, 2017 10.56 10.57 10.15 10.19 154,733 -0.37(-3.47%)
Sep 01, 2017 10.87 10.87 10.39 10.56 121,850 -0.30(-2.73%)
Aug 31, 2017 10.80 10.91 10.80 10.86 75,065 +0.09(+0.80%)
Aug 30, 2017 10.63 10.87 10.61 10.77 86,765 +0.17(+1.62%)
Aug 29, 2017 10.62 10.78 10.40 10.60 77,008 -0.01(-0.07%)
Aug 28, 2017 10.51 10.64 10.40 10.61 54,810 +0.08(+0.74%)
Aug 25, 2017 10.51 10.57 10.50 10.53 69,535 +0.02(+0.15%)
Aug 24, 2017 10.46 10.53 10.38 10.51 49,051 +0.07(+0.67%)
Aug 23, 2017 10.36 10.51 10.33 10.44 95,936 +0.05(+0.45%)
Aug 22, 2017 10.50 10.55 10.34 10.40 47,174 -0.05(-0.52%)
Aug 21, 2017 10.60 10.61 10.31 10.45 91,022 -0.15(-1.40%)
Aug 18, 2017 10.50 10.69 10.34 10.60 134,873 +0.09(+0.89%)
Aug 17, 2017 10.68 10.75 10.49 10.50 99,540 -0.13(-1.22%)
Aug 16, 2017 10.61 10.69 10.54 10.63 101,660 +0.06(+0.59%)
Aug 15, 2017 10.74 10.77 10.49 10.57 122,436 -0.16(-1.52%)
Aug 14, 2017 10.65 10.74 10.51 10.74 215,295 +0.20(+1.92%)
Aug 11, 2017 10.49 10.60 10.27 10.53 185,720 +0.23(+2.26%)
Aug 10, 2017 10.34 10.80 10.11 10.30 217,474 +0.07(+0.68%)
Aug 09, 2017 10.88 10.88 9.864 10.23 299,453 +0.28(+2.81%)
Aug 08, 2017 10.11 10.18 9.833 9.950 317,992 -0.04(-0.39%)
Aug 07, 2017 10.11 10.95 9.741 9.989 681,119 +0.74(+7.98%)
Aug 04, 2017 9.235 9.250 9.134 9.250 53,037 +0.02(+0.17%)
Aug 03, 2017 9.313 9.383 9.235 9.235 32,744 -0.09(-0.92%)
Aug 02, 2017 9.344 9.366 9.281 9.320 16,597 -0.05(-0.50%)
Aug 01, 2017 9.406 9.406 9.267 9.367 125,438 -0.03(-0.33%)
Jul 31, 2017 9.367 9.406 9.258 9.398 44,005 +0.08(+0.83%)
Jul 28, 2017 9.281 9.429 9.258 9.320 31,275 -0.02(-0.17%)
Jul 27, 2017 9.297 9.437 9.212 9.336 64,110 +0.02(+0.17%)
Jul 26, 2017 9.087 9.320 9.087 9.320 86,570 +0.24(+2.65%)
Jul 25, 2017 9.165 9.165 9.079 9.079 59,618 -0.04(-0.43%)
Jul 24, 2017 9.142 9.179 9.079 9.118 112,678 +0.02(+0.26%)
Jul 21, 2017 9.134 9.134 9.064 9.095 33,304 -0.02(-0.17%)
Jul 20, 2017 9.126 9.157 9.040 9.110 55,383 +0.00(+0.00%)
Jul 19, 2017 9.165 9.165 9.095 9.110 51,065 -0.01(-0.14%)
Jul 18, 2017 9.061 9.189 9.035 9.123 56,824 +0.08(+0.86%)
Jul 17, 2017 8.960 9.061 8.958 9.045 27,869 +0.12(+1.39%)
Jul 14, 2017 8.929 8.991 8.906 8.922 43,918 -0.04(-0.43%)
Jul 13, 2017 8.906 8.979 8.867 8.960 31,531 +0.05(+0.61%)
Jul 12, 2017 8.898 9.033 8.867 8.906 40,101 +0.06(+0.70%)
Jul 11, 2017 8.867 8.955 8.771 8.844 45,961 -0.01(-0.09%)
Jul 10, 2017 8.922 9.092 8.751 8.852 58,177 -0.08(-0.87%)
Jul 07, 2017 8.829 8.929 8.723 8.929 29,489 +0.12(+1.32%)
Jul 06, 2017 9.045 9.045 8.829 8.813 50,965 -0.21(-2.32%)
Jul 05, 2017 9.200 9.200 8.945 9.022 54,478 -0.15(-1.60%)
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.