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

Gladstone Land Corp (NQ: LAND )

13.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Jul 29, 2016 8.333 8.541 8.214 8.526 56,412 +0.20(+2.41%)
Jul 28, 2016 8.289 8.341 8.266 8.326 26,555 +0.06(+0.72%)
Jul 27, 2016 8.259 8.355 8.207 8.266 16,258 -0.04(-0.45%)
Jul 26, 2016 8.355 8.355 8.266 8.303 33,827 -0.04(-0.53%)
Jul 25, 2016 8.348 8.378 8.303 8.348 24,838 +0.01(+0.18%)
Jul 22, 2016 8.281 8.355 8.259 8.333 13,817 +0.07(+0.90%)
Jul 21, 2016 8.333 8.370 8.244 8.259 14,814 -0.07(-0.89%)
Jul 20, 2016 8.445 8.445 8.266 8.333 25,530 -0.08(-0.96%)
Jul 19, 2016 8.325 8.436 8.325 8.414 42,260 +0.07(+0.89%)
Jul 18, 2016 8.251 8.347 8.209 8.340 48,318 +0.13(+1.62%)
Jul 15, 2016 8.148 8.310 8.133 8.207 47,039 +0.06(+0.73%)
Jul 14, 2016 8.214 8.294 8.140 8.148 19,728 -0.06(-0.72%)
Jul 13, 2016 8.259 8.325 8.155 8.207 56,277 +0.00(+0.00%)
Jul 12, 2016 8.214 8.303 8.162 8.207 36,202 -0.01(-0.09%)
Jul 11, 2016 8.325 8.325 8.062 8.214 78,742 -0.13(-1.51%)
Jul 08, 2016 8.318 8.362 8.310 8.340 43,349 +0.03(+0.36%)
Jul 07, 2016 8.407 8.407 8.214 8.310 32,633 -0.14(-1.66%)
Jul 05, 2016 8.414 8.495 8.362 8.451 50,574 +0.09(+1.06%)
Jul 01, 2016 8.214 8.362 8.362 8.362 79,458 +0.18(+2.17%)
Jun 30, 2016 8.066 8.214 8.007 8.185 61,650 +0.14(+1.75%)
Jun 29, 2016 8.007 8.066 7.859 8.044 37,115 +0.12(+1.49%)
Jun 28, 2016 7.770 7.940 7.704 7.926 20,057 +0.16(+2.10%)
Jun 27, 2016 7.940 7.940 7.674 7.763 34,561 -0.16(-2.05%)
Jun 24, 2016 7.755 7.963 7.489 7.926 70,879 +0.14(+1.81%)
Jun 23, 2016 7.689 7.815 7.638 7.785 25,683 +0.10(+1.25%)
Jun 22, 2016 7.659 7.733 7.593 7.689 18,786 +0.10(+1.27%)
Jun 21, 2016 7.674 7.755 7.548 7.593 14,941 -0.10(-1.25%)
Jun 20, 2016 7.600 7.741 7.469 7.689 20,548 +0.13(+1.66%)
Jun 17, 2016 7.607 7.689 7.533 7.563 24,732 -0.08(-1.06%)
Jun 16, 2016 7.622 7.652 7.452 7.644 27,625 +0.04(+0.49%)
Jun 15, 2016 7.630 7.652 7.563 7.607 21,125 +0.01(+0.11%)
Jun 14, 2016 7.708 7.717 7.584 7.599 20,377 -0.12(-1.53%)
Jun 13, 2016 7.968 8.063 7.710 7.717 33,484 -0.27(-3.41%)
Jun 10, 2016 7.746 8.041 7.746 7.990 86,627 +0.13(+1.69%)
Jun 09, 2016 7.864 7.916 7.813 7.857 17,783 -0.03(-0.37%)
Jun 08, 2016 7.827 7.916 7.791 7.886 22,942 +0.13(+1.71%)
Jun 07, 2016 7.769 7.938 7.710 7.754 27,942 -0.01(-0.19%)
Jun 06, 2016 7.614 7.916 7.614 7.769 70,791 +0.13(+1.64%)
Jun 03, 2016 7.503 7.643 7.503 7.643 36,903 +0.15(+2.07%)
Jun 02, 2016 7.555 7.584 7.415 7.488 34,631 -0.04(-0.49%)
Jun 01, 2016 7.555 7.614 7.496 7.525 18,110 -0.01(-0.20%)
May 31, 2016 7.525 7.621 7.511 7.540 13,762 +0.07(+0.99%)
May 27, 2016 7.538 7.466 7.466 7.466 20,080 +0.01(+0.20%)
May 26, 2016 7.378 7.511 7.378 7.452 15,321 +0.06(+0.80%)
May 25, 2016 7.540 7.628 7.348 7.393 48,831 -0.15(-1.96%)
May 24, 2016 7.525 7.614 7.503 7.540 31,072 -0.01(-0.10%)
May 23, 2016 7.540 7.547 7.481 7.547 13,273 +0.00(+0.00%)
May 20, 2016 7.496 7.555 7.415 7.547 36,469 +0.10(+1.39%)
May 19, 2016 7.769 7.769 7.334 7.444 87,331 -0.27(-3.44%)
May 18, 2016 7.931 7.975 7.710 7.710 32,007 -0.24(-2.97%)
May 17, 2016 8.026 8.056 7.923 7.945 44,945 -0.04(-0.45%)
May 16, 2016 7.923 8.025 7.879 7.981 72,340 +0.14(+1.78%)
May 13, 2016 7.820 7.937 7.783 7.842 76,296 +0.01(+0.19%)
May 12, 2016 7.783 7.919 7.732 7.827 87,325 +0.07(+0.95%)
May 11, 2016 7.776 7.790 7.710 7.754 30,396 +0.01(+0.09%)
May 10, 2016 7.790 7.790 7.717 7.746 25,416 -0.04(-0.57%)
May 09, 2016 7.783 7.790 7.754 7.790 77,956 +0.00(+0.00%)
May 06, 2016 7.526 7.790 7.489 7.790 50,242 +0.23(+3.11%)
May 05, 2016 7.365 7.563 7.269 7.555 51,192 +0.21(+2.90%)
May 04, 2016 7.548 7.600 7.232 7.343 72,993 -0.16(-2.15%)
May 03, 2016 7.710 7.710 7.467 7.504 34,553 -0.12(-1.54%)
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.