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 (%)
Dec 31, 2019 11.10 11.20 11.10 11.17 69,530 +0.08(+0.70%)
Dec 30, 2019 11.10 11.12 11.04 11.10 65,280 +0.03(+0.31%)
Dec 27, 2019 11.03 11.11 11.02 11.06 114,335 +0.01(+0.08%)
Dec 26, 2019 11.10 11.11 11.04 11.05 60,211 -0.03(-0.23%)
Dec 24, 2019 11.04 11.10 11.04 11.08 81,950 +0.06(+0.51%)
Dec 23, 2019 11.06 11.14 10.94 11.02 120,375 -0.00(-0.04%)
Dec 20, 2019 10.96 11.07 10.94 11.03 290,888 +0.08(+0.71%)
Dec 19, 2019 11.04 11.08 10.89 10.95 85,607 -0.09(-0.78%)
Dec 18, 2019 11.07 11.08 10.92 11.04 94,769 -0.03(-0.24%)
Dec 17, 2019 11.10 11.13 11.05 11.06 85,929 -0.00(-0.04%)
Dec 16, 2019 11.04 11.13 11.04 11.07 72,020 +0.03(+0.23%)
Dec 13, 2019 11.01 11.09 10.92 11.04 111,122 +0.03(+0.31%)
Dec 12, 2019 11.03 11.19 10.95 11.01 136,338 -0.03(-0.31%)
Dec 11, 2019 11.28 11.29 10.99 11.04 148,003 -0.23(-2.06%)
Dec 10, 2019 11.42 11.42 11.25 11.27 143,185 -0.10(-0.91%)
Dec 09, 2019 11.23 11.43 11.18 11.38 156,756 +0.14(+1.26%)
Dec 06, 2019 11.02 11.25 11.02 11.23 255,906 +0.27(+2.43%)
Dec 05, 2019 10.86 10.98 10.82 10.97 82,743 +0.10(+0.91%)
Dec 04, 2019 10.83 10.89 10.81 10.87 59,460 +0.03(+0.24%)
Dec 03, 2019 10.77 10.88 10.73 10.84 91,708 +0.05(+0.48%)
Dec 02, 2019 10.89 10.90 10.77 10.79 84,252 -0.09(-0.87%)
Nov 29, 2019 10.79 10.89 10.77 10.89 63,714 +0.12(+1.16%)
Nov 27, 2019 10.65 10.77 10.65 10.76 102,735 +0.14(+1.29%)
Nov 26, 2019 10.49 10.70 10.27 10.62 238,209 +0.17(+1.60%)
Nov 25, 2019 10.39 10.48 10.39 10.46 96,174 +0.07(+0.66%)
Nov 22, 2019 10.41 10.41 10.30 10.39 90,505 -0.01(-0.08%)
Nov 21, 2019 10.40 10.41 10.30 10.40 131,412 -0.03(-0.25%)
Nov 20, 2019 10.41 10.50 10.34 10.42 129,812 -0.03(-0.33%)
Nov 19, 2019 10.30 10.47 10.28 10.46 170,858 +0.19(+1.84%)
Nov 18, 2019 10.33 10.35 10.25 10.27 148,848 -0.07(-0.67%)
Nov 15, 2019 10.41 10.43 10.27 10.34 179,693 -0.05(-0.45%)
Nov 14, 2019 10.44 10.46 10.33 10.38 132,990 +0.01(+0.08%)
Nov 13, 2019 10.31 10.39 10.29 10.38 99,127 +0.04(+0.41%)
Nov 12, 2019 10.44 10.44 10.32 10.33 71,559 -0.08(-0.74%)
Nov 11, 2019 10.34 10.43 10.32 10.41 125,280 +0.06(+0.58%)
Nov 08, 2019 10.32 10.35 10.27 10.35 112,352 +0.03(+0.33%)
Nov 07, 2019 10.26 10.38 10.25 10.32 147,735 +0.06(+0.58%)
Nov 06, 2019 10.37 10.38 10.25 10.26 84,803 -0.06(-0.58%)
Nov 05, 2019 10.31 10.38 10.27 10.32 138,832 +0.02(+0.17%)
Nov 04, 2019 10.30 10.38 10.26 10.30 90,081 +0.03(+0.25%)
Nov 01, 2019 10.20 10.28 10.20 10.27 96,101 +0.04(+0.42%)
Oct 31, 2019 10.26 10.26 10.19 10.23 110,369 +0.00(+0.00%)
Oct 30, 2019 10.14 10.25 10.13 10.23 68,450 +0.10(+1.01%)
Oct 29, 2019 10.23 10.24 10.09 10.13 105,490 -0.10(-1.00%)
Oct 28, 2019 10.16 10.27 10.15 10.23 93,821 +0.02(+0.17%)
Oct 25, 2019 10.22 10.26 10.20 10.21 120,535 +0.01(+0.08%)
Oct 24, 2019 10.20 10.24 10.15 10.20 98,570 +0.01(+0.08%)
Oct 23, 2019 10.14 10.21 10.09 10.20 101,674 +0.07(+0.68%)
Oct 22, 2019 10.16 10.17 10.13 10.13 95,575 -0.03(-0.34%)
Oct 21, 2019 10.14 10.18 10.08 10.16 121,185 +0.03(+0.29%)
Oct 18, 2019 10.04 10.16 10.03 10.13 108,315 +0.05(+0.51%)
Oct 17, 2019 10.00 10.12 10.00 10.08 85,998 +0.07(+0.68%)
Oct 16, 2019 10.09 10.09 9.970 10.01 144,687 -0.08(-0.76%)
Oct 15, 2019 10.09 10.13 10.03 10.09 105,363 +0.00(+0.00%)
Oct 14, 2019 10.12 10.13 10.03 10.09 206,393 -0.03(-0.25%)
Oct 11, 2019 10.10 10.17 10.04 10.11 222,733 -0.01(-0.13%)
Oct 10, 2019 10.19 10.24 10.11 10.13 194,077 -0.05(-0.46%)
Oct 09, 2019 10.19 10.25 10.13 10.17 254,795 -0.02(-0.17%)
Oct 08, 2019 10.06 10.23 10.02 10.19 324,319 +0.14(+1.36%)
Oct 07, 2019 9.927 10.08 9.851 10.06 350,772 +0.11(+1.16%)
Oct 04, 2019 10.06 10.11 9.936 9.940 233,999 -0.14(-1.39%)
Oct 03, 2019 10.01 10.14 10.01 10.08 240,673 +0.04(+0.42%)
Oct 02, 2019 10.10 10.12 9.979 10.04 130,643 -0.06(-0.59%)
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.