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 (%)
Jun 30, 2015 7.345 7.345 7.232 7.288 71,731 +0.02(+0.29%)
Jun 29, 2015 7.444 7.444 7.225 7.267 64,083 -0.19(-2.55%)
Jun 26, 2015 7.422 7.458 7.401 7.458 31,751 +0.06(+0.76%)
Jun 25, 2015 7.577 7.577 7.380 7.401 50,784 -0.18(-2.42%)
Jun 24, 2015 7.584 7.627 7.584 7.584 28,734 -0.03(-0.37%)
Jun 23, 2015 7.704 7.733 7.613 7.613 21,400 -0.11(-1.46%)
Jun 22, 2015 7.606 7.771 7.606 7.725 28,339 +0.08(+1.01%)
Jun 19, 2015 7.669 7.690 7.584 7.648 77,383 -0.04(-0.46%)
Jun 18, 2015 7.733 7.838 7.641 7.683 22,977 -0.04(-0.55%)
Jun 17, 2015 7.775 7.852 7.725 7.725 69,420 -0.01(-0.09%)
Jun 16, 2015 7.852 7.852 7.710 7.733 44,361 -0.06(-0.72%)
Jun 15, 2015 7.725 7.845 7.711 7.789 31,814 +0.06(+0.73%)
Jun 12, 2015 7.733 7.754 7.676 7.733 125,659 +0.00(+0.00%)
Jun 11, 2015 7.775 7.793 7.690 7.733 72,135 +0.00(+0.00%)
Jun 10, 2015 7.880 7.887 7.725 7.733 29,255 -0.20(-2.48%)
Jun 09, 2015 7.859 7.936 7.859 7.929 23,369 +0.08(+1.03%)
Jun 08, 2015 7.859 7.950 7.848 7.848 19,338 -0.07(-0.93%)
Jun 05, 2015 7.859 7.922 7.585 7.922 138,740 +0.06(+0.80%)
Jun 04, 2015 7.796 7.859 7.733 7.859 19,501 +0.04(+0.54%)
Jun 03, 2015 7.740 7.824 7.725 7.817 82,046 +0.09(+1.18%)
Jun 02, 2015 7.831 7.831 7.725 7.725 28,593 -0.08(-0.99%)
Jun 01, 2015 7.852 7.894 7.775 7.803 23,668 -0.05(-0.63%)
May 29, 2015 7.824 7.894 7.733 7.852 82,496 +0.03(+0.36%)
May 28, 2015 7.817 7.838 7.725 7.824 81,793 +0.00(+0.00%)
May 27, 2015 7.747 7.880 7.725 7.824 32,740 +0.10(+1.27%)
May 26, 2015 7.775 7.831 7.725 7.725 39,195 -0.04(-0.54%)
May 22, 2015 7.725 7.768 7.768 7.768 117,895 +0.04(+0.55%)
May 21, 2015 7.725 7.852 7.725 7.725 61,855 +0.00(+0.00%)
May 20, 2015 7.957 7.964 7.725 7.725 98,515 -0.21(-2.65%)
May 19, 2015 8.027 8.070 7.866 7.936 102,540 -0.07(-0.88%)
May 18, 2015 7.936 8.196 7.873 8.006 270,984 +0.11(+1.42%)
May 15, 2015 7.936 7.978 7.761 7.894 96,141 -0.06(-0.79%)
May 14, 2015 7.866 7.957 7.754 7.957 134,726 +0.15(+1.97%)
May 13, 2015 7.733 7.859 7.730 7.803 572,939 -0.46(-5.59%)
May 12, 2015 8.293 8.384 8.265 8.265 21,894 -0.06(-0.67%)
May 11, 2015 8.363 8.475 8.321 8.321 19,364 -0.08(-0.92%)
May 08, 2015 8.258 8.454 8.258 8.398 15,511 +0.12(+1.44%)
May 07, 2015 8.419 8.516 8.230 8.279 36,436 -0.10(-1.25%)
May 06, 2015 8.419 8.524 8.384 8.384 35,774 -0.15(-1.72%)
May 05, 2015 8.489 8.531 8.391 8.531 24,498 +0.08(+0.91%)
May 04, 2015 8.426 8.573 8.402 8.454 12,784 +0.01(+0.17%)
May 01, 2015 8.496 8.524 8.406 8.440 16,589 -0.04(-0.50%)
Apr 30, 2015 8.559 8.573 8.412 8.482 24,472 -0.08(-0.90%)
Apr 29, 2015 8.573 8.573 8.440 8.559 21,786 +0.02(+0.25%)
Apr 28, 2015 8.538 8.585 8.489 8.538 18,626 -0.01(-0.16%)
Apr 27, 2015 8.636 8.636 8.538 8.552 19,942 -0.04(-0.49%)
Apr 24, 2015 8.580 8.643 8.573 8.594 15,753 -0.01(-0.16%)
Apr 23, 2015 8.615 8.629 8.587 8.608 25,681 +0.04(+0.49%)
Apr 22, 2015 8.601 8.622 8.549 8.566 20,343 -0.01(-0.16%)
Apr 21, 2015 8.580 8.599 8.524 8.580 20,753 +0.00(+0.00%)
Apr 20, 2015 8.545 8.636 8.545 8.580 36,433 +0.07(+0.85%)
Apr 17, 2015 8.566 8.615 8.489 8.508 19,576 -0.05(-0.60%)
Apr 16, 2015 8.573 8.643 8.489 8.559 31,335 -0.01(-0.17%)
Apr 15, 2015 8.545 8.580 8.496 8.574 123,088 +0.07(+0.83%)
Apr 14, 2015 8.510 8.545 8.441 8.503 17,820 +0.02(+0.25%)
Apr 13, 2015 8.538 8.538 8.378 8.482 35,028 +0.00(+0.00%)
Apr 10, 2015 8.524 8.524 8.414 8.482 32,656 -0.05(-0.57%)
Apr 09, 2015 8.420 8.566 8.420 8.531 48,951 +0.08(+0.99%)
Apr 08, 2015 8.464 8.464 8.378 8.448 23,398 +0.03(+0.41%)
Apr 07, 2015 8.399 8.496 8.392 8.413 19,060 -0.05(-0.58%)
Apr 06, 2015 8.441 8.559 8.371 8.462 31,403 +0.02(+0.25%)
Apr 02, 2015 8.538 8.441 8.441 8.441 31,538 -0.06(-0.74%)
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.