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 (%)
Sep 30, 2015 6.550 6.607 6.522 6.550 14,397 +0.08(+1.21%)
Sep 29, 2015 6.450 6.493 6.429 6.472 16,783 +0.02(+0.33%)
Sep 28, 2015 6.636 6.636 6.429 6.450 41,009 -0.18(-2.69%)
Sep 25, 2015 6.693 6.693 6.622 6.629 24,062 -0.02(-0.32%)
Sep 24, 2015 6.600 6.654 6.572 6.650 19,241 +0.01(+0.22%)
Sep 23, 2015 6.697 6.743 6.622 6.636 43,948 -0.01(-0.11%)
Sep 22, 2015 6.600 6.764 6.586 6.643 17,924 +0.02(+0.32%)
Sep 21, 2015 6.743 6.772 6.622 6.622 23,812 -0.14(-2.11%)
Sep 18, 2015 6.522 6.779 6.522 6.764 59,998 +0.19(+2.93%)
Sep 17, 2015 6.593 6.636 6.550 6.572 10,785 -0.01(-0.11%)
Sep 16, 2015 6.444 6.622 6.444 6.579 53,715 +0.13(+2.09%)
Sep 15, 2015 6.465 6.501 6.444 6.444 22,457 +0.03(+0.44%)
Sep 14, 2015 6.451 6.508 6.415 6.415 17,909 -0.08(-1.20%)
Sep 11, 2015 6.487 6.622 6.465 6.494 8,726 -0.01(-0.11%)
Sep 10, 2015 6.600 6.678 6.501 6.501 18,038 -0.12(-1.82%)
Sep 09, 2015 6.607 6.678 6.472 6.622 29,424 +0.06(+0.87%)
Sep 08, 2015 6.501 6.643 6.430 6.565 58,609 +0.11(+1.65%)
Sep 04, 2015 6.394 6.458 6.458 6.458 19,705 +0.04(+0.55%)
Sep 03, 2015 6.529 6.600 6.423 6.423 16,700 -0.06(-0.99%)
Sep 02, 2015 6.408 6.650 6.408 6.487 41,674 +0.04(+0.55%)
Sep 01, 2015 6.423 6.536 6.394 6.451 87,511 -0.04(-0.55%)
Aug 31, 2015 6.536 6.650 6.437 6.487 72,528 -0.02(-0.33%)
Aug 28, 2015 6.607 6.671 6.401 6.508 119,440 -0.13(-1.93%)
Aug 27, 2015 6.494 6.820 6.472 6.636 73,017 -0.15(-2.25%)
Aug 26, 2015 6.607 6.849 6.366 6.788 45,357 +0.25(+3.86%)
Aug 25, 2015 6.600 6.856 6.501 6.536 37,381 +0.13(+2.11%)
Aug 24, 2015 6.600 6.678 6.401 6.401 84,318 -0.35(-5.16%)
Aug 21, 2015 6.636 6.813 6.607 6.749 36,211 -0.05(-0.73%)
Aug 20, 2015 6.600 6.827 6.600 6.799 32,059 +0.16(+2.35%)
Aug 19, 2015 6.721 6.728 6.565 6.643 63,951 -0.03(-0.48%)
Aug 18, 2015 6.735 6.892 6.614 6.675 196,840 -0.08(-1.21%)
Aug 17, 2015 6.792 6.884 6.735 6.757 19,935 -0.04(-0.62%)
Aug 14, 2015 6.820 6.834 6.665 6.799 63,606 -0.03(-0.41%)
Aug 13, 2015 6.863 6.863 6.799 6.827 22,849 -0.02(-0.31%)
Aug 12, 2015 6.983 7.047 6.792 6.848 39,675 -0.16(-2.22%)
Aug 11, 2015 7.025 7.159 6.926 7.004 15,829 -0.02(-0.30%)
Aug 10, 2015 7.018 7.032 6.905 7.025 25,047 -0.01(-0.10%)
Aug 07, 2015 7.047 7.047 6.905 7.032 13,566 -0.01(-0.10%)
Aug 06, 2015 7.124 7.223 6.898 7.040 33,148 -0.08(-1.09%)
Aug 05, 2015 7.072 7.153 7.004 7.117 49,248 +0.16(+2.24%)
Aug 04, 2015 7.103 7.221 6.898 6.962 42,674 -0.09(-1.30%)
Aug 03, 2015 7.068 7.160 6.841 7.054 17,820 -0.04(-0.60%)
Jul 31, 2015 6.955 7.160 6.955 7.096 35,218 +0.19(+2.77%)
Jul 30, 2015 6.771 6.969 6.771 6.905 25,037 +0.11(+1.56%)
Jul 29, 2015 6.757 6.926 6.594 6.799 44,704 +0.06(+0.84%)
Jul 28, 2015 6.884 6.919 6.722 6.742 84,638 -0.16(-2.26%)
Jul 27, 2015 7.082 7.082 6.806 6.898 47,767 -0.18(-2.60%)
Jul 24, 2015 7.259 7.407 7.047 7.082 94,523 -0.23(-3.10%)
Jul 23, 2015 7.556 7.591 7.315 7.308 54,588 -0.30(-3.91%)
Jul 22, 2015 7.627 7.669 7.570 7.606 11,730 -0.04(-0.46%)
Jul 21, 2015 7.627 7.683 7.613 7.641 28,143 -0.02(-0.28%)
Jul 20, 2015 7.676 7.676 7.613 7.662 13,754 -0.01(-0.09%)
Jul 17, 2015 7.577 7.697 7.577 7.669 12,817 +0.09(+1.21%)
Jul 16, 2015 7.556 7.592 7.542 7.577 15,232 +0.02(+0.28%)
Jul 15, 2015 7.577 7.599 7.542 7.556 8,974 -0.03(-0.37%)
Jul 14, 2015 7.711 7.711 7.528 7.584 25,594 -0.16(-2.00%)
Jul 13, 2015 7.747 7.824 7.641 7.740 21,142 -0.01(-0.09%)
Jul 10, 2015 7.676 7.782 7.676 7.747 8,815 +0.10(+1.29%)
Jul 09, 2015 7.429 7.669 7.422 7.648 25,377 +0.25(+3.43%)
Jul 08, 2015 7.436 7.436 7.310 7.394 40,516 -0.05(-0.66%)
Jul 07, 2015 7.472 7.472 7.387 7.444 35,691 -0.03(-0.38%)
Jul 06, 2015 7.373 7.472 7.295 7.472 30,002 +0.10(+1.34%)
Jul 02, 2015 7.260 7.373 7.373 7.373 35,325 +0.09(+1.26%)
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.