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 (%)
Jan 31, 2019 10.08 10.27 9.921 9.995 100,556 -0.02(-0.17%)
Jan 30, 2019 9.847 10.09 9.830 10.01 109,043 +0.22(+2.28%)
Jan 29, 2019 9.557 9.929 9.557 9.789 242,907 +0.25(+2.60%)
Jan 28, 2019 9.491 9.615 9.367 9.540 197,506 +0.05(+0.52%)
Jan 25, 2019 9.507 9.590 9.474 9.491 80,852 +0.02(+0.17%)
Jan 24, 2019 9.491 9.590 9.458 9.474 68,333 -0.02(-0.26%)
Jan 23, 2019 9.664 9.681 9.433 9.499 110,848 -0.15(-1.54%)
Jan 22, 2019 9.565 9.656 9.499 9.648 126,538 +0.05(+0.52%)
Jan 18, 2019 9.565 9.739 9.524 9.598 112,999 +0.06(+0.61%)
Jan 17, 2019 9.441 9.565 9.391 9.540 246,217 +0.10(+1.09%)
Jan 16, 2019 9.396 9.454 9.281 9.437 171,618 +0.10(+1.06%)
Jan 15, 2019 9.429 9.520 9.322 9.338 219,743 -0.08(-0.87%)
Jan 14, 2019 10.43 10.43 9.404 9.421 369,374 -0.96(-9.29%)
Jan 11, 2019 10.27 10.43 10.21 10.39 164,882 +0.11(+1.04%)
Jan 10, 2019 10.15 10.29 10.12 10.28 134,482 +0.12(+1.14%)
Jan 09, 2019 10.11 10.17 10.06 10.16 94,420 +0.04(+0.41%)
Jan 08, 2019 9.965 10.18 9.940 10.12 140,074 +0.19(+1.91%)
Jan 07, 2019 9.948 9.965 9.751 9.932 135,280 +0.07(+0.67%)
Jan 04, 2019 9.635 9.932 9.619 9.866 91,358 +0.25(+2.57%)
Jan 03, 2019 9.643 9.784 9.540 9.619 119,918 -0.02(-0.26%)
Jan 02, 2019 9.437 9.685 9.223 9.643 109,039 +0.18(+1.92%)
Dec 31, 2018 9.619 9.693 9.306 9.462 187,570 -0.03(-0.35%)
Dec 28, 2018 9.338 9.668 9.240 9.495 248,718 +0.15(+1.59%)
Dec 27, 2018 9.503 9.503 9.227 9.347 200,496 -0.21(-2.24%)
Dec 26, 2018 9.536 9.660 9.165 9.561 241,794 +0.02(+0.26%)
Dec 24, 2018 9.602 9.775 9.396 9.536 146,925 -0.22(-2.28%)
Dec 21, 2018 10.05 10.17 9.734 9.759 270,071 -0.29(-2.87%)
Dec 20, 2018 10.04 10.11 9.973 10.05 204,594 +0.08(+0.83%)
Dec 19, 2018 10.02 10.14 9.858 9.965 294,953 +0.00(+0.04%)
Dec 18, 2018 9.969 10.08 9.879 9.961 287,185 +0.04(+0.41%)
Dec 17, 2018 10.35 10.35 9.887 9.920 245,020 -0.41(-3.97%)
Dec 14, 2018 10.28 10.35 10.25 10.33 160,860 +0.02(+0.24%)
Dec 13, 2018 10.13 10.34 10.13 10.31 553,518 +0.16(+1.54%)
Dec 12, 2018 10.29 10.31 10.11 10.15 969,235 -0.80(-7.28%)
Dec 11, 2018 11.13 11.37 10.95 10.95 178,305 -0.14(-1.26%)
Dec 10, 2018 10.98 11.20 10.96 11.09 100,767 +0.07(+0.67%)
Dec 07, 2018 10.91 11.23 10.88 11.01 184,727 +0.12(+1.06%)
Dec 06, 2018 10.72 10.91 10.72 10.90 84,509 +0.08(+0.76%)
Dec 04, 2018 10.89 11.03 10.69 10.82 121,041 -0.07(-0.68%)
Dec 03, 2018 10.88 10.97 10.79 10.89 176,207 +0.03(+0.30%)
Nov 30, 2018 10.80 10.94 10.73 10.86 181,439 +0.07(+0.61%)
Nov 29, 2018 10.79 10.83 10.73 10.79 92,708 -0.02(-0.23%)
Nov 28, 2018 10.59 10.83 10.59 10.82 161,474 +0.26(+2.49%)
Nov 27, 2018 10.49 10.57 10.44 10.55 32,270 +0.05(+0.47%)
Nov 26, 2018 10.56 10.62 10.46 10.50 57,826 -0.05(-0.47%)
Nov 23, 2018 10.53 10.59 10.50 10.55 26,059 +0.02(+0.16%)
Nov 21, 2018 10.54 10.54 10.54 0 +0.02(+0.16%)
Nov 20, 2018 10.48 10.58 10.43 10.52 96,907 -0.07(-0.70%)
Nov 19, 2018 10.55 10.67 10.47 10.59 69,425 +0.07(+0.66%)
Nov 16, 2018 10.48 10.58 10.43 10.52 86,390 +0.06(+0.55%)
Nov 15, 2018 10.51 10.55 10.36 10.47 57,508 -0.08(-0.78%)
Nov 14, 2018 10.85 10.88 10.53 10.55 113,329 -0.28(-2.57%)
Nov 13, 2018 10.85 10.88 10.72 10.83 92,857 -0.04(-0.38%)
Nov 12, 2018 10.71 10.91 10.64 10.87 105,580 +0.15(+1.37%)
Nov 09, 2018 10.93 10.93 10.40 10.72 93,966 +0.06(+0.54%)
Nov 08, 2018 10.43 10.80 10.43 10.66 90,728 +0.17(+1.64%)
Nov 07, 2018 10.46 10.56 10.38 10.49 50,721 +0.09(+0.87%)
Nov 06, 2018 10.34 10.43 10.20 10.40 50,655 +0.10(+0.95%)
Nov 05, 2018 10.19 10.46 10.12 10.30 115,780 +0.14(+1.37%)
Nov 02, 2018 10.31 10.35 10.03 10.16 76,248 -0.14(-1.35%)
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.