Skip to main content

Gladstone Land Corp (NQ: LAND )

13.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 10.58 10.61 10.49 10.49 0 -0.01(-0.12%)
Aug 29, 2013 10.36 10.79 10.33 10.50 0 +0.17(+1.66%)
Aug 28, 2013 10.52 10.55 10.33 10.33 0 -0.27(-2.58%)
Aug 27, 2013 10.56 10.61 10.42 10.61 0 +0.05(+0.48%)
Aug 26, 2013 10.60 10.61 10.52 10.56 0 -0.01(-0.06%)
Aug 23, 2013 10.55 10.73 10.55 10.56 0 -0.08(-0.72%)
Aug 22, 2013 10.57 10.77 10.52 10.64 0 +0.13(+1.21%)
Aug 21, 2013 10.58 10.80 10.51 10.51 0 +0.00(+0.00%)
Aug 20, 2013 10.80 10.80 10.49 10.51 0 -0.13(-1.19%)
Aug 19, 2013 10.42 10.87 10.42 10.64 0 +0.23(+2.20%)
Aug 16, 2013 10.51 10.57 10.34 10.41 0 -0.19(-1.79%)
Aug 15, 2013 10.53 10.69 10.38 10.60 68,836 -0.14(-1.29%)
Aug 14, 2013 10.62 10.74 10.29 10.74 0 +0.17(+1.61%)
Aug 13, 2013 10.59 10.66 10.29 10.57 85,394 +0.13(+1.21%)
Aug 12, 2013 10.28 10.59 10.27 10.44 31,063 +0.23(+2.29%)
Aug 09, 2013 10.47 10.69 10.21 10.21 25,443 -0.27(-2.53%)
Aug 08, 2013 10.19 10.47 10.18 10.47 36,607 +0.32(+3.11%)
Aug 07, 2013 9.892 10.18 9.892 10.16 25,794 +0.25(+2.48%)
Aug 06, 2013 9.886 9.999 9.797 9.911 62,181 +0.05(+0.51%)
Aug 05, 2013 9.974 10.12 9.860 9.860 38,582 -0.05(-0.51%)
Aug 02, 2013 9.955 9.999 9.911 9.911 45,839 +0.00(+0.00%)
Aug 01, 2013 10.07 10.21 9.911 9.911 38,923 -0.09(-0.88%)
Jul 31, 2013 10.11 10.14 9.997 9.999 0 -0.07(-0.69%)
Jul 30, 2013 10.10 10.14 10.01 10.07 0 +0.04(+0.38%)
Jul 29, 2013 10.10 10.34 9.980 10.03 0 -0.13(-1.24%)
Jul 26, 2013 10.02 10.16 9.942 10.16 0 +0.15(+1.45%)
Jul 25, 2013 10.23 10.23 9.980 10.01 0 -0.32(-3.11%)
Jul 24, 2013 10.19 10.35 10.06 10.33 0 +0.13(+1.24%)
Jul 23, 2013 10.09 10.21 9.955 10.21 0 +0.13(+1.32%)
Jul 22, 2013 10.34 10.35 10.07 10.07 0 -0.02(-0.19%)
Jul 19, 2013 10.35 10.40 10.09 10.09 0 -0.13(-1.23%)
Jul 18, 2013 10.37 10.41 10.22 10.22 0 +0.06(+0.56%)
Jul 17, 2013 10.35 10.37 10.16 10.16 39,376 -0.17(-1.65%)
Jul 16, 2013 10.35 10.35 10.19 10.33 0 -0.03(-0.30%)
Jul 15, 2013 10.43 10.52 10.21 10.37 0 -0.03(-0.30%)
Jul 12, 2013 10.14 10.67 10.09 10.40 0 +0.27(+2.68%)
Jul 11, 2013 10.27 10.52 10.13 10.13 0 -0.03(-0.31%)
Jul 10, 2013 10.37 10.41 10.09 10.16 0 -0.16(-1.53%)
Jul 09, 2013 10.42 10.42 10.04 10.31 0 +0.01(+0.06%)
Jul 08, 2013 10.24 10.35 10.09 10.31 0 +0.15(+1.49%)
Jul 05, 2013 10.31 10.31 10.09 10.16 0 -0.20(-1.89%)
Jul 03, 2013 10.44 10.44 10.29 10.35 0 -0.09(-0.85%)
Jul 02, 2013 10.60 10.60 10.25 10.44 0 -0.15(-1.43%)
Jul 01, 2013 10.70 11.01 10.48 10.59 0 -0.09(-0.83%)
Jun 28, 2013 10.51 10.75 10.51 10.68 44,108 +0.11(+1.01%)
Jun 26, 2013 10.82 10.98 10.57 10.57 0 -0.13(-1.18%)
Jun 25, 2013 10.50 10.72 10.31 10.70 0 +0.27(+2.54%)
Jun 24, 2013 10.42 10.72 10.33 10.43 0 +0.03(+0.30%)
Jun 21, 2013 10.29 11.45 10.28 10.40 42,812 +0.11(+1.10%)
Jun 20, 2013 10.48 10.55 10.29 10.29 0 -0.35(-3.26%)
Jun 19, 2013 10.86 10.86 10.47 10.64 0 -0.15(-1.35%)
Jun 18, 2013 10.48 10.89 10.43 10.78 0 +0.21(+1.97%)
Jun 17, 2013 10.57 10.81 10.57 10.57 0 +0.04(+0.36%)
Jun 14, 2013 10.52 10.69 10.38 10.54 0 +0.17(+1.64%)
Jun 13, 2013 10.37 10.50 10.14 10.37 22,203 +0.06(+0.61%)
Jun 12, 2013 10.41 10.44 10.09 10.30 43,145 +0.21(+2.06%)
Jun 11, 2013 10.32 10.38 9.968 10.09 34,888 -0.18(-1.72%)
Jun 10, 2013 10.52 10.52 10.03 10.27 0 -0.14(-1.33%)
Jun 07, 2013 10.09 10.86 9.936 10.41 0 +0.34(+3.38%)
Jun 06, 2013 10.09 10.25 10.06 10.07 0 +0.04(+0.38%)
Jun 05, 2013 9.999 10.28 9.999 10.03 0 +0.11(+1.08%)
Jun 04, 2013 9.968 10.09 9.917 9.923 0 -0.01(-0.13%)
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.