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 (%)
May 31, 2017 8.771 8.771 8.622 8.686 27,051 -0.04(-0.44%)
May 30, 2017 8.778 8.778 8.655 8.724 35,667 +0.04(+0.45%)
May 26, 2017 8.717 8.747 8.566 8.686 48,299 -0.04(-0.44%)
May 25, 2017 8.747 8.785 8.686 8.724 43,246 -0.02(-0.18%)
May 24, 2017 8.706 8.755 8.685 8.740 36,104 +0.02(+0.27%)
May 23, 2017 8.747 8.747 8.655 8.717 53,246 -0.02(-0.27%)
May 22, 2017 8.631 8.747 8.631 8.740 56,309 +0.10(+1.16%)
May 19, 2017 8.593 8.701 8.562 8.639 34,723 +0.07(+0.81%)
May 18, 2017 8.477 8.593 8.427 8.569 40,752 +0.11(+1.28%)
May 17, 2017 8.523 8.583 8.391 8.461 35,675 -0.10(-1.14%)
May 16, 2017 8.505 8.559 8.397 8.559 40,431 +0.02(+0.18%)
May 15, 2017 8.428 8.574 8.405 8.544 44,105 +0.12(+1.37%)
May 12, 2017 8.528 8.528 8.405 8.428 61,468 -0.11(-1.26%)
May 11, 2017 8.443 8.560 8.397 8.536 58,078 +0.10(+1.19%)
May 10, 2017 8.366 8.531 8.366 8.436 57,551 +0.12(+1.39%)
May 09, 2017 8.466 8.466 8.305 8.320 54,245 -0.15(-1.82%)
May 08, 2017 8.466 8.520 8.412 8.474 37,299 -0.08(-0.90%)
May 05, 2017 8.420 8.567 8.335 8.551 49,662 +0.16(+1.93%)
May 04, 2017 8.497 8.520 8.335 8.389 61,166 -0.12(-1.45%)
May 03, 2017 8.598 8.598 8.497 8.513 31,796 -0.08(-0.99%)
May 02, 2017 8.621 8.653 8.582 8.598 35,189 -0.02(-0.27%)
May 01, 2017 8.644 8.644 8.528 8.621 34,748 +0.04(+0.45%)
Apr 28, 2017 8.729 8.729 8.567 8.582 30,688 -0.10(-1.15%)
Apr 27, 2017 8.574 8.713 8.567 8.682 44,291 +0.09(+1.08%)
Apr 26, 2017 8.659 8.675 8.567 8.590 49,904 -0.02(-0.27%)
Apr 25, 2017 8.551 8.644 8.497 8.613 46,561 +0.11(+1.27%)
Apr 24, 2017 8.675 8.675 8.490 8.505 45,856 -0.15(-1.69%)
Apr 21, 2017 8.613 8.675 8.571 8.652 32,108 +0.08(+0.90%)
Apr 20, 2017 8.744 8.752 8.482 8.574 102,536 -0.13(-1.51%)
Apr 19, 2017 8.659 8.752 8.659 8.705 42,536 +0.03(+0.30%)
Apr 18, 2017 8.680 8.710 8.611 8.680 77,919 +0.00(+0.00%)
Apr 17, 2017 8.680 8.710 8.641 8.680 57,078 +0.02(+0.27%)
Apr 13, 2017 8.672 8.680 8.603 8.657 48,740 +0.03(+0.36%)
Apr 12, 2017 8.535 8.672 8.535 8.626 49,386 +0.08(+0.90%)
Apr 11, 2017 8.534 8.587 8.495 8.549 149,961 +0.02(+0.18%)
Apr 10, 2017 8.583 8.583 8.509 8.534 20,408 -0.02(-0.18%)
Apr 07, 2017 8.526 8.603 8.526 8.549 19,201 -0.02(-0.18%)
Apr 06, 2017 8.518 8.576 8.449 8.564 83,291 +0.07(+0.81%)
Apr 05, 2017 8.611 8.611 8.380 8.495 71,529 -0.12(-1.43%)
Apr 04, 2017 8.564 8.710 8.549 8.618 55,087 +0.04(+0.45%)
Apr 03, 2017 8.572 8.595 8.503 8.580 50,482 +0.05(+0.63%)
Mar 31, 2017 8.595 8.595 8.472 8.526 71,367 +0.03(+0.36%)
Mar 30, 2017 8.465 8.511 8.457 8.495 39,693 -0.01(-0.09%)
Mar 29, 2017 8.388 8.515 8.388 8.503 64,628 +0.12(+1.37%)
Mar 28, 2017 8.457 8.480 8.380 8.388 83,904 -0.08(-0.91%)
Mar 27, 2017 8.572 8.572 8.388 8.465 33,431 -0.08(-0.90%)
Mar 24, 2017 8.649 8.649 8.526 8.541 31,203 -0.11(-1.24%)
Mar 23, 2017 8.403 8.687 8.403 8.649 49,345 +0.23(+2.74%)
Mar 22, 2017 8.526 8.526 8.317 8.418 128,522 -0.12(-1.35%)
Mar 21, 2017 8.649 8.660 8.457 8.534 54,197 -0.07(-0.80%)
Mar 20, 2017 8.687 8.687 8.564 8.603 49,304 -0.05(-0.59%)
Mar 17, 2017 8.532 8.693 8.532 8.654 276,648 +0.12(+1.43%)
Mar 16, 2017 8.417 8.555 8.417 8.532 112,450 +0.08(+0.90%)
Mar 15, 2017 8.455 8.532 8.425 8.455 131,563 +0.04(+0.45%)
Mar 14, 2017 8.455 8.486 8.402 8.417 115,688 -0.01(-0.09%)
Mar 13, 2017 8.478 8.555 8.379 8.425 231,683 +0.01(+0.09%)
Mar 10, 2017 8.455 8.546 8.417 8.417 138,884 -0.02(-0.27%)
Mar 09, 2017 8.417 8.517 8.417 8.440 148,477 +0.02(+0.27%)
Mar 08, 2017 8.593 8.601 8.379 8.417 718,232 -0.57(-6.38%)
Mar 07, 2017 9.029 9.136 8.968 8.991 53,269 -0.13(-1.43%)
Mar 06, 2017 9.266 9.280 9.060 9.121 107,349 -0.24(-2.53%)
Mar 03, 2017 9.695 9.718 9.259 9.358 41,014 -0.27(-2.78%)
Mar 02, 2017 9.779 9.833 9.626 9.626 32,216 -0.14(-1.41%)
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.