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

Gladstone Land Corp (NQ: LAND )

13.41 -0.04 (-0.30%)
Streaming Delayed Price Updated: 2:47 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, 2018 10.45 10.49 10.29 10.29 55,407 -0.16(-1.54%)
May 30, 2018 10.45 10.50 10.41 10.45 91,260 +0.02(+0.23%)
May 29, 2018 10.30 10.47 10.28 10.43 111,436 +0.14(+1.33%)
May 25, 2018 10.29 10.29 10.29 0 +0.02(+0.16%)
May 24, 2018 10.31 10.31 10.27 10.28 74,158 -0.02(-0.23%)
May 23, 2018 10.25 10.32 10.25 10.30 61,227 +0.07(+0.71%)
May 22, 2018 10.31 10.31 10.20 10.23 85,316 -0.08(-0.78%)
May 21, 2018 10.33 10.41 10.24 10.31 143,430 +0.08(+0.82%)
May 18, 2018 10.33 10.42 10.21 10.23 48,821 -0.05(-0.47%)
May 17, 2018 10.31 10.36 10.22 10.27 48,228 +0.07(+0.71%)
May 16, 2018 10.53 10.55 10.17 10.20 69,352 -0.32(-3.06%)
May 15, 2018 10.14 10.57 10.05 10.52 205,877 +0.37(+3.64%)
May 14, 2018 10.27 10.27 10.06 10.15 68,914 -0.12(-1.17%)
May 11, 2018 10.27 10.41 10.21 10.27 73,347 +0.00(+0.00%)
May 10, 2018 10.24 10.32 10.13 10.27 102,857 +0.10(+1.03%)
May 09, 2018 9.928 10.20 9.896 10.17 47,297 -0.03(-0.32%)
May 08, 2018 10.14 10.26 10.02 10.20 59,533 +0.09(+0.88%)
May 07, 2018 10.11 10.25 10.09 10.11 52,984 +0.00(+0.00%)
May 04, 2018 10.05 10.15 10.05 10.11 31,239 +0.06(+0.64%)
May 03, 2018 10.05 10.14 10.02 10.05 30,727 -0.03(-0.32%)
May 02, 2018 10.14 10.21 9.992 10.08 48,927 -0.05(-0.48%)
May 01, 2018 10.12 10.16 10.01 10.13 40,706 +0.00(+0.00%)
Apr 30, 2018 10.21 10.27 10.11 10.13 30,009 -0.06(-0.55%)
Apr 27, 2018 9.904 10.19 9.904 10.19 59,002 +0.27(+2.76%)
Apr 26, 2018 9.880 10.00 9.860 9.912 74,854 +0.06(+0.57%)
Apr 25, 2018 9.807 9.944 9.807 9.856 41,514 +0.02(+0.16%)
Apr 24, 2018 10.00 10.05 9.791 9.840 71,588 -0.13(-1.29%)
Apr 23, 2018 9.984 10.04 9.775 9.968 74,386 -0.01(-0.08%)
Apr 20, 2018 10.13 10.17 9.928 9.976 34,634 -0.10(-0.96%)
Apr 19, 2018 10.14 10.21 9.976 10.07 35,008 -0.15(-1.46%)
Apr 18, 2018 10.29 10.29 10.17 10.22 53,616 +0.01(+0.08%)
Apr 17, 2018 10.02 10.26 10.01 10.21 83,637 +0.18(+1.84%)
Apr 16, 2018 10.12 10.25 10.01 10.03 75,855 -0.06(-0.56%)
Apr 13, 2018 10.01 10.12 9.901 10.09 134,781 +0.14(+1.45%)
Apr 12, 2018 10.18 10.18 9.877 9.942 90,285 -0.21(-2.05%)
Apr 11, 2018 10.13 10.20 10.05 10.15 44,756 +0.01(+0.08%)
Apr 10, 2018 10.39 10.39 10.13 10.14 45,742 -0.17(-1.63%)
Apr 09, 2018 10.25 10.51 10.18 10.31 85,473 +0.07(+0.70%)
Apr 06, 2018 9.942 10.26 9.942 10.24 95,886 +0.24(+2.40%)
Apr 05, 2018 9.853 9.998 9.786 9.998 138,037 +0.15(+1.55%)
Apr 04, 2018 9.725 9.861 9.725 9.845 152,976 +0.02(+0.24%)
Apr 03, 2018 9.829 9.869 9.773 9.821 356,391 +0.06(+0.66%)
Apr 02, 2018 9.653 9.926 9.653 9.757 178,131 +0.08(+0.83%)
Mar 29, 2018 9.677 9.677 9.677 0 +0.00(+0.00%)
Mar 28, 2018 9.741 9.773 9.669 9.677 165,770 -0.06(-0.66%)
Mar 27, 2018 9.621 9.837 9.373 9.741 1,099,306 -0.43(-4.25%)
Mar 26, 2018 10.21 10.35 10.09 10.17 134,897 -0.06(-0.63%)
Mar 23, 2018 10.32 10.45 10.10 10.24 94,207 -0.09(-0.85%)
Mar 22, 2018 10.33 10.59 10.33 10.33 95,619 -0.11(-1.07%)
Mar 21, 2018 10.27 10.51 10.27 10.44 57,010 +0.13(+1.24%)
Mar 20, 2018 10.32 10.44 10.25 10.31 41,432 -0.01(-0.08%)
Mar 19, 2018 10.37 10.38 10.20 10.32 39,705 -0.03(-0.28%)
Mar 16, 2018 10.27 10.39 10.24 10.35 47,115 +0.00(+0.00%)
Mar 15, 2018 10.40 10.46 10.28 10.35 42,732 -0.10(-0.99%)
Mar 14, 2018 10.35 10.54 10.35 10.45 41,411 -0.02(-0.15%)
Mar 13, 2018 10.37 10.51 10.37 10.47 61,994 +0.00(+0.00%)
Mar 12, 2018 10.47 10.58 10.40 10.47 85,317 +0.07(+0.69%)
Mar 09, 2018 10.43 10.43 10.31 10.39 164,575 -0.10(-0.91%)
Mar 08, 2018 10.23 10.55 10.23 10.49 101,556 +0.19(+1.86%)
Mar 07, 2018 10.04 10.32 10.04 10.30 42,759 +0.21(+2.06%)
Mar 06, 2018 9.924 10.16 9.772 10.09 73,098 +0.17(+1.69%)
Mar 05, 2018 9.892 10.13 9.892 9.924 52,127 -0.03(-0.32%)
Mar 02, 2018 9.868 10.01 9.725 9.956 41,177 +0.06(+0.65%)
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.