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 (%)
May 30, 2014 7.699 7.763 7.557 7.557 13,421 -0.12(-1.58%)
May 29, 2014 7.672 7.976 7.503 7.678 66,237 -0.11(-1.39%)
May 28, 2014 7.563 7.854 7.563 7.787 13,844 +0.22(+2.86%)
May 27, 2014 7.874 7.874 7.455 7.570 32,557 -0.30(-3.78%)
May 23, 2014 7.604 7.868 7.868 7.868 12,723 +0.39(+5.24%)
May 22, 2014 7.442 7.611 7.442 7.476 21,564 +0.03(+0.36%)
May 21, 2014 7.536 7.598 7.381 7.449 38,677 -0.12(-1.61%)
May 20, 2014 7.705 7.766 7.415 7.570 44,902 -0.11(-1.50%)
May 19, 2014 7.591 7.766 7.482 7.685 32,038 +0.02(+0.26%)
May 16, 2014 7.827 7.874 7.604 7.665 36,896 -0.14(-1.73%)
May 15, 2014 7.854 7.888 7.733 7.800 27,742 -0.09(-1.11%)
May 14, 2014 7.962 8.043 7.787 7.888 36,004 -0.08(-1.02%)
May 13, 2014 7.908 8.043 7.814 7.969 21,809 +0.16(+1.98%)
May 12, 2014 7.867 8.218 7.814 7.814 31,737 +0.03(+0.43%)
May 09, 2014 7.942 7.942 7.605 7.780 57,499 -0.12(-1.54%)
May 08, 2014 8.016 8.137 7.868 7.901 42,899 -0.09(-1.18%)
May 07, 2014 8.198 8.467 7.935 7.996 96,746 -0.13(-1.66%)
May 06, 2014 8.518 8.518 8.117 8.130 25,404 -0.33(-3.90%)
May 05, 2014 8.454 8.663 8.120 8.461 64,167 +0.09(+1.13%)
May 02, 2014 8.090 8.366 8.090 8.366 24,132 +0.26(+3.16%)
May 01, 2014 8.144 8.434 7.962 8.110 115,522 -0.07(-0.82%)
Apr 30, 2014 8.198 8.232 8.110 8.178 10,690 -0.06(-0.74%)
Apr 29, 2014 8.312 8.312 8.171 8.238 19,090 -0.05(-0.57%)
Apr 28, 2014 8.319 8.319 8.184 8.285 23,055 -0.02(-0.24%)
Apr 25, 2014 8.225 8.346 8.124 8.306 25,855 +0.04(+0.49%)
Apr 24, 2014 8.326 8.474 8.191 8.265 60,783 -0.04(-0.49%)
Apr 23, 2014 8.447 8.494 8.205 8.306 41,632 -0.22(-2.53%)
Apr 22, 2014 8.629 8.663 8.447 8.521 21,034 -0.06(-0.71%)
Apr 21, 2014 8.535 8.879 8.481 8.582 37,399 -0.08(-0.93%)
Apr 17, 2014 8.832 8.663 8.663 8.663 10,531 -0.13(-1.53%)
Apr 16, 2014 8.845 8.900 8.414 8.798 17,569 +0.02(+0.23%)
Apr 15, 2014 8.744 9.046 8.744 8.778 24,797 +0.04(+0.46%)
Apr 14, 2014 8.710 8.744 8.625 8.737 14,244 -0.03(-0.31%)
Apr 11, 2014 8.448 8.764 8.448 8.764 7,841 +0.02(+0.23%)
Apr 10, 2014 8.744 8.916 8.603 8.744 20,381 -0.03(-0.38%)
Apr 09, 2014 8.657 8.838 8.313 8.778 43,534 +0.05(+0.54%)
Apr 08, 2014 8.919 9.037 8.663 8.731 28,251 -0.22(-2.48%)
Apr 07, 2014 9.020 9.040 8.805 8.952 24,841 -0.21(-2.28%)
Apr 04, 2014 9.383 9.417 9.060 9.161 7,167 -0.32(-3.34%)
Apr 03, 2014 9.366 9.679 9.366 9.477 10,750 -0.28(-2.83%)
Apr 02, 2014 9.618 9.753 9.349 9.753 28,790 +0.10(+1.05%)
Apr 01, 2014 9.410 9.753 9.235 9.652 36,399 +0.14(+1.49%)
Mar 31, 2014 9.248 9.511 9.248 9.511 24,482 +0.38(+4.12%)
Mar 28, 2014 9.134 9.289 9.015 9.134 9,162 +0.00(+0.00%)
Mar 27, 2014 9.060 9.235 9.020 9.134 7,262 +0.02(+0.22%)
Mar 26, 2014 9.349 9.369 8.973 9.114 20,786 -0.32(-3.35%)
Mar 25, 2014 9.168 9.430 9.168 9.430 9,051 +0.18(+1.96%)
Mar 24, 2014 9.495 9.497 8.926 9.248 18,315 -0.10(-1.08%)
Mar 21, 2014 9.443 9.517 9.148 9.349 18,544 +0.01(+0.07%)
Mar 20, 2014 9.127 9.477 9.053 9.343 21,902 +0.29(+3.19%)
Mar 19, 2014 8.811 9.181 8.778 9.053 13,455 +0.16(+1.82%)
Mar 18, 2014 9.098 9.098 8.831 8.892 9,477 +0.05(+0.53%)
Mar 17, 2014 9.148 9.665 8.784 8.845 18,780 -0.04(-0.45%)
Mar 14, 2014 8.892 9.753 8.556 8.885 48,228 -0.03(-0.38%)
Mar 13, 2014 8.731 8.919 8.731 8.919 10,811 +0.16(+1.84%)
Mar 12, 2014 9.039 9.133 8.757 8.757 13,037 -0.20(-2.25%)
Mar 11, 2014 8.986 9.291 8.865 8.959 42,283 +0.08(+0.91%)
Mar 10, 2014 8.952 9.042 8.778 8.878 15,695 -0.01(-0.15%)
Mar 07, 2014 8.757 8.925 8.757 8.892 17,741 +0.17(+1.92%)
Mar 06, 2014 8.986 9.127 8.704 8.724 18,995 -0.16(-1.81%)
Mar 05, 2014 8.845 8.998 8.623 8.885 19,466 +0.25(+2.87%)
Mar 04, 2014 8.912 9.241 8.450 8.637 140,056 -0.18(-2.10%)
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.