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 (%)
Feb 28, 2019 10.39 10.40 10.17 10.18 53,727 -0.17(-1.69%)
Feb 27, 2019 10.46 10.46 10.11 10.36 104,226 +0.23(+2.30%)
Feb 26, 2019 10.22 10.28 10.13 10.13 70,556 -0.10(-0.98%)
Feb 25, 2019 10.23 10.24 10.10 10.23 110,203 +0.00(+0.00%)
Feb 22, 2019 10.05 10.24 10.05 10.23 78,478 +0.15(+1.49%)
Feb 21, 2019 10.05 10.10 10.00 10.08 61,333 -0.01(-0.08%)
Feb 20, 2019 10.21 10.22 10.01 10.08 97,630 -0.10(-0.98%)
Feb 19, 2019 10.38 10.38 10.17 10.18 100,877 -0.19(-1.81%)
Feb 15, 2019 10.28 10.42 10.27 10.37 92,969 +0.12(+1.22%)
Feb 14, 2019 10.30 10.42 10.16 10.25 167,615 +0.07(+0.65%)
Feb 13, 2019 10.07 10.21 9.965 10.18 121,530 +0.11(+1.07%)
Feb 12, 2019 10.17 10.18 10.01 10.07 108,106 -0.01(-0.08%)
Feb 11, 2019 10.04 10.10 10.01 10.08 65,202 +0.05(+0.50%)
Feb 08, 2019 9.965 10.05 9.915 10.03 45,521 +0.06(+0.58%)
Feb 07, 2019 9.973 10.01 9.807 9.973 50,298 -0.02(-0.17%)
Feb 06, 2019 10.13 10.17 9.937 9.990 78,296 -0.12(-1.23%)
Feb 05, 2019 10.05 10.14 9.990 10.11 74,109 +0.10(+1.00%)
Feb 04, 2019 9.882 10.03 9.882 10.01 60,753 +0.14(+1.43%)
Feb 01, 2019 10.06 10.06 9.765 9.873 107,179 -0.16(-1.57%)
Jan 31, 2019 10.11 10.31 9.956 10.03 100,199 -0.02(-0.17%)
Jan 30, 2019 9.882 10.13 9.865 10.05 108,657 +0.22(+2.28%)
Jan 29, 2019 9.591 9.965 9.591 9.823 242,046 +0.25(+2.60%)
Jan 28, 2019 9.524 9.650 9.400 9.574 196,805 +0.05(+0.52%)
Jan 25, 2019 9.541 9.624 9.508 9.524 80,565 +0.02(+0.17%)
Jan 24, 2019 9.524 9.624 9.491 9.508 68,091 -0.02(-0.26%)
Jan 23, 2019 9.699 9.715 9.466 9.533 110,455 -0.15(-1.54%)
Jan 22, 2019 9.599 9.691 9.533 9.682 126,089 +0.05(+0.52%)
Jan 18, 2019 9.599 9.774 9.558 9.632 112,598 +0.06(+0.61%)
Jan 17, 2019 9.475 9.599 9.425 9.574 245,344 +0.10(+1.09%)
Jan 16, 2019 9.430 9.488 9.314 9.471 171,009 +0.10(+1.06%)
Jan 15, 2019 9.463 9.554 9.355 9.372 218,963 -0.08(-0.87%)
Jan 14, 2019 10.46 10.46 9.438 9.454 368,064 -0.97(-9.29%)
Jan 11, 2019 10.31 10.46 10.25 10.42 164,297 +0.11(+1.04%)
Jan 10, 2019 10.19 10.33 10.16 10.31 134,005 +0.12(+1.14%)
Jan 09, 2019 10.15 10.21 10.10 10.20 94,085 +0.04(+0.41%)
Jan 08, 2019 10.00 10.21 9.976 10.16 139,577 +0.19(+1.91%)
Jan 07, 2019 9.984 10.00 9.785 9.967 134,801 +0.07(+0.67%)
Jan 04, 2019 9.669 9.967 9.653 9.901 91,034 +0.25(+2.57%)
Jan 03, 2019 9.678 9.818 9.574 9.653 119,493 -0.02(-0.26%)
Jan 02, 2019 9.471 9.719 9.256 9.678 108,652 +0.18(+1.92%)
Dec 31, 2018 9.653 9.727 9.339 9.496 186,904 -0.03(-0.35%)
Dec 28, 2018 9.372 9.703 9.272 9.529 247,836 +0.15(+1.59%)
Dec 27, 2018 9.537 9.537 9.260 9.380 199,784 -0.22(-2.24%)
Dec 26, 2018 9.570 9.694 9.198 9.595 240,936 +0.02(+0.26%)
Dec 24, 2018 9.636 9.810 9.430 9.570 146,404 -0.22(-2.28%)
Dec 21, 2018 10.08 10.21 9.769 9.794 269,113 -0.29(-2.87%)
Dec 20, 2018 10.07 10.14 10.01 10.08 203,868 +0.08(+0.83%)
Dec 19, 2018 10.06 10.17 9.893 10.00 293,907 +0.00(+0.04%)
Dec 18, 2018 10.01 10.11 9.914 9.997 286,166 +0.04(+0.41%)
Dec 17, 2018 10.38 10.38 9.923 9.956 244,151 -0.41(-3.97%)
Dec 14, 2018 10.32 10.38 10.29 10.37 160,289 +0.02(+0.24%)
Dec 13, 2018 10.17 10.38 10.17 10.34 551,555 +0.16(+1.54%)
Dec 12, 2018 10.33 10.34 10.15 10.19 965,797 -0.80(-7.28%)
Dec 11, 2018 11.17 11.41 10.99 10.99 177,673 -0.14(-1.26%)
Dec 10, 2018 11.02 11.24 11.00 11.13 100,409 +0.07(+0.67%)
Dec 07, 2018 10.94 11.27 10.92 11.05 184,072 +0.12(+1.06%)
Dec 06, 2018 10.76 10.94 10.76 10.94 84,209 +0.08(+0.76%)
Dec 04, 2018 10.93 11.07 10.73 10.85 120,611 -0.07(-0.68%)
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.