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 (%)
Jul 31, 2019 9.827 9.869 9.734 9.751 133,658 -0.09(-0.95%)
Jul 30, 2019 9.675 9.844 9.666 9.844 87,241 +0.19(+1.93%)
Jul 29, 2019 9.776 9.861 9.649 9.658 123,200 -0.11(-1.13%)
Jul 26, 2019 9.742 9.802 9.725 9.768 51,729 +0.05(+0.52%)
Jul 25, 2019 9.904 9.904 9.717 9.717 80,571 -0.14(-1.38%)
Jul 24, 2019 9.768 9.887 9.700 9.853 81,875 +0.08(+0.87%)
Jul 23, 2019 9.725 9.786 9.683 9.768 68,872 +0.08(+0.88%)
Jul 22, 2019 9.615 9.759 9.607 9.683 102,079 +0.07(+0.71%)
Jul 19, 2019 9.708 9.751 9.607 9.615 144,937 -0.13(-1.35%)
Jul 18, 2019 9.696 9.764 9.654 9.747 79,234 +0.06(+0.61%)
Jul 17, 2019 9.891 9.908 9.646 9.688 150,938 -0.19(-1.88%)
Jul 16, 2019 9.899 9.916 9.857 9.874 94,830 -0.03(-0.26%)
Jul 15, 2019 9.848 9.908 9.806 9.899 175,989 +0.04(+0.43%)
Jul 12, 2019 9.713 9.891 9.713 9.857 133,907 +0.14(+1.48%)
Jul 11, 2019 9.848 9.848 9.688 9.713 140,272 -0.15(-1.54%)
Jul 10, 2019 9.772 9.874 9.755 9.865 95,166 +0.07(+0.69%)
Jul 09, 2019 9.840 9.840 9.764 9.798 81,085 -0.05(-0.52%)
Jul 08, 2019 9.840 9.882 9.806 9.848 78,222 +0.02(+0.17%)
Jul 05, 2019 9.874 9.874 9.755 9.832 202,516 -0.05(-0.51%)
Jul 03, 2019 9.789 9.882 9.671 9.882 112,259 +0.14(+1.48%)
Jul 02, 2019 9.747 9.789 9.612 9.739 176,184 +0.00(+0.00%)
Jul 01, 2019 9.798 9.840 9.637 9.739 195,260 -0.01(-0.09%)
Jun 28, 2019 9.654 9.781 9.654 9.747 436,972 +0.08(+0.87%)
Jun 27, 2019 9.603 9.662 9.561 9.662 162,213 +0.06(+0.62%)
Jun 26, 2019 9.696 9.696 9.553 9.603 381,205 -0.03(-0.35%)
Jun 25, 2019 9.705 9.764 9.553 9.637 368,801 -0.01(-0.09%)
Jun 24, 2019 9.815 9.925 9.637 9.646 304,979 -0.16(-1.64%)
Jun 21, 2019 9.764 9.933 9.730 9.806 516,819 +0.07(+0.69%)
Jun 20, 2019 9.848 9.891 9.739 9.739 1,832,187 -0.68(-6.49%)
Jun 19, 2019 10.17 10.47 10.15 10.41 232,282 +0.35(+3.44%)
Jun 18, 2019 10.30 10.37 10.04 10.07 252,544 -0.22(-2.10%)
Jun 17, 2019 10.33 10.42 10.17 10.28 145,447 -0.03(-0.33%)
Jun 14, 2019 10.47 10.53 10.32 10.32 92,486 -0.12(-1.13%)
Jun 13, 2019 10.55 10.59 10.40 10.44 135,801 -0.04(-0.40%)
Jun 12, 2019 10.41 10.59 10.40 10.48 102,932 +0.08(+0.81%)
Jun 11, 2019 10.40 10.46 10.28 10.39 84,429 +0.05(+0.49%)
Jun 10, 2019 10.32 10.50 10.31 10.34 93,393 +0.03(+0.33%)
Jun 07, 2019 10.44 10.52 10.30 10.31 90,231 +0.03(+0.33%)
Jun 06, 2019 10.50 10.51 10.26 10.28 146,296 -0.25(-2.40%)
Jun 05, 2019 10.64 10.64 10.49 10.53 190,956 -0.11(-1.03%)
Jun 04, 2019 10.57 10.65 10.54 10.64 163,507 +0.03(+0.32%)
Jun 03, 2019 10.47 10.62 10.41 10.60 104,239 +0.16(+1.53%)
May 31, 2019 10.23 10.49 10.22 10.44 66,486 +0.19(+1.89%)
May 30, 2019 10.36 10.47 10.21 10.25 108,024 -0.18(-1.70%)
May 29, 2019 10.55 10.55 10.39 10.43 88,640 -0.09(-0.88%)
May 28, 2019 10.69 10.70 10.49 10.52 103,727 -0.17(-1.58%)
May 24, 2019 10.68 10.71 10.64 10.69 84,651 +0.05(+0.48%)
May 23, 2019 10.66 10.66 10.60 10.64 63,954 -0.06(-0.55%)
May 22, 2019 10.68 10.70 10.62 10.70 59,705 +0.02(+0.16%)
May 21, 2019 10.68 10.70 10.62 10.68 123,198 +0.04(+0.35%)
May 20, 2019 10.64 10.64 10.55 10.64 87,863 +0.00(+0.00%)
May 17, 2019 10.60 10.66 10.58 10.64 52,303 +0.00(+0.00%)
May 16, 2019 10.64 10.66 10.57 10.64 68,775 +0.02(+0.16%)
May 15, 2019 10.57 10.64 10.53 10.63 62,726 +0.03(+0.24%)
May 14, 2019 10.39 10.65 10.36 10.60 105,372 +0.24(+2.35%)
May 13, 2019 10.37 10.47 10.32 10.36 85,743 -0.12(-1.12%)
May 10, 2019 10.42 10.48 10.34 10.47 49,921 +0.05(+0.48%)
May 09, 2019 10.43 10.53 10.39 10.42 62,248 -0.08(-0.72%)
May 08, 2019 10.60 10.64 10.35 10.50 60,187 +0.01(+0.08%)
May 07, 2019 10.56 10.63 10.43 10.49 99,839 -0.05(-0.48%)
May 06, 2019 10.62 10.65 10.42 10.54 81,396 -0.08(-0.71%)
May 03, 2019 10.46 10.65 10.46 10.62 78,634 +0.18(+1.77%)
May 02, 2019 10.48 10.52 10.32 10.43 96,700 -0.08(-0.72%)
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.