Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Land Corp (NQ: LAND )

13.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Apr 29, 2016 7.736 7.816 7.633 7.641 26,656 -0.09(-1.14%)
Apr 28, 2016 7.758 7.817 7.729 7.729 46,280 -0.06(-0.76%)
Apr 27, 2016 7.648 7.795 7.611 7.788 126,447 +0.15(+2.03%)
Apr 26, 2016 7.567 7.648 7.545 7.633 48,116 +0.06(+0.78%)
Apr 25, 2016 7.589 7.589 7.419 7.574 34,351 -0.01(-0.19%)
Apr 22, 2016 7.582 7.611 7.530 7.589 21,623 +0.03(+0.39%)
Apr 21, 2016 7.596 7.633 7.464 7.559 55,228 +0.03(+0.39%)
Apr 20, 2016 7.589 7.633 7.493 7.530 47,453 -0.06(-0.76%)
Apr 19, 2016 7.595 7.603 7.537 7.588 54,365 +0.02(+0.29%)
Apr 18, 2016 7.441 7.603 7.441 7.566 36,880 +0.21(+2.79%)
Apr 15, 2016 7.441 7.544 7.361 7.361 61,989 -0.05(-0.69%)
Apr 14, 2016 7.375 7.456 7.272 7.412 29,864 +0.03(+0.40%)
Apr 13, 2016 7.441 7.441 7.316 7.383 28,077 +0.02(+0.30%)
Apr 12, 2016 7.292 7.405 7.292 7.361 33,617 -0.04(-0.50%)
Apr 11, 2016 7.331 7.412 7.265 7.397 33,414 +0.07(+0.90%)
Apr 08, 2016 7.419 7.446 7.221 7.331 57,603 +0.01(+0.10%)
Apr 07, 2016 7.177 7.338 7.053 7.324 24,285 +0.18(+2.46%)
Apr 06, 2016 7.096 7.236 7.060 7.148 60,446 +0.02(+0.31%)
Apr 05, 2016 7.228 7.228 7.096 7.126 25,383 -0.11(-1.52%)
Apr 04, 2016 7.346 7.346 7.199 7.236 13,137 -0.05(-0.70%)
Apr 01, 2016 7.434 7.434 7.243 7.287 22,847 -0.10(-1.39%)
Mar 31, 2016 7.228 7.456 7.177 7.390 78,034 +0.21(+2.86%)
Mar 30, 2016 7.302 7.302 7.148 7.184 35,606 -0.07(-1.01%)
Mar 29, 2016 7.155 7.313 7.082 7.258 54,783 +0.15(+2.06%)
Mar 28, 2016 7.214 7.265 6.997 7.111 62,625 -0.10(-1.32%)
Mar 24, 2016 7.184 7.206 7.206 7.206 51,100 +0.04(+0.61%)
Mar 23, 2016 7.272 7.338 7.118 7.162 65,359 -0.13(-1.81%)
Mar 22, 2016 7.067 7.331 7.045 7.294 103,597 +0.19(+2.69%)
Mar 21, 2016 6.957 7.104 6.957 7.104 83,654 +0.15(+2.22%)
Mar 18, 2016 6.913 6.957 6.839 6.950 99,788 +0.04(+0.64%)
Mar 17, 2016 6.773 6.913 6.722 6.906 76,271 +0.15(+2.28%)
Mar 16, 2016 6.576 6.751 6.576 6.751 126,970 +0.17(+2.55%)
Mar 15, 2016 6.569 6.605 6.540 6.583 70,645 -0.01(-0.11%)
Mar 14, 2016 6.525 6.605 6.503 6.591 61,396 +0.07(+1.01%)
Mar 11, 2016 6.532 6.576 6.430 6.525 139,252 +0.08(+1.25%)
Mar 10, 2016 6.445 6.496 6.345 6.445 79,046 +0.01(+0.11%)
Mar 09, 2016 6.423 6.496 6.328 6.437 83,488 +0.07(+1.15%)
Mar 08, 2016 6.342 6.393 6.320 6.364 38,513 +0.01(+0.23%)
Mar 07, 2016 6.284 6.357 6.284 6.350 37,733 +0.06(+0.93%)
Mar 04, 2016 6.345 6.357 6.284 6.291 42,760 -0.03(-0.46%)
Mar 03, 2016 6.284 6.423 6.218 6.320 84,293 +0.03(+0.46%)
Mar 02, 2016 6.233 6.298 6.225 6.291 52,536 +0.01(+0.12%)
Mar 01, 2016 6.211 6.284 6.116 6.284 56,894 +0.07(+1.18%)
Feb 29, 2016 6.174 6.211 6.073 6.211 16,571 +0.09(+1.55%)
Feb 26, 2016 6.196 6.211 6.097 6.116 49,543 -0.09(-1.41%)
Feb 25, 2016 6.167 6.203 6.050 6.203 90,452 +0.01(+0.12%)
Feb 24, 2016 6.028 6.196 5.948 6.196 82,915 +0.18(+2.91%)
Feb 23, 2016 6.138 6.138 5.911 6.021 25,997 -0.11(-1.79%)
Feb 22, 2016 6.101 6.138 6.039 6.130 34,689 +0.04(+0.72%)
Feb 19, 2016 5.882 6.138 5.882 6.087 62,794 +0.20(+3.48%)
Feb 18, 2016 5.719 5.918 5.707 5.882 8,934 +0.12(+2.16%)
Feb 17, 2016 5.736 5.831 5.739 5.758 14,366 +0.02(+0.32%)
Feb 16, 2016 5.736 5.765 5.683 5.739 11,681 +0.08(+1.35%)
Feb 12, 2016 5.597 5.663 5.663 5.663 14,994 +0.05(+0.91%)
Feb 11, 2016 5.532 5.612 5.452 5.612 23,591 +0.04(+0.65%)
Feb 10, 2016 5.612 5.706 5.561 5.575 34,505 -0.12(-2.04%)
Feb 09, 2016 5.946 5.953 5.655 5.692 28,613 -0.09(-1.63%)
Feb 08, 2016 5.946 5.968 5.695 5.786 39,659 -0.17(-2.81%)
Feb 05, 2016 5.946 6.026 5.830 5.953 39,522 +0.02(+0.37%)
Feb 04, 2016 5.815 6.004 5.815 5.932 21,860 +0.13(+2.26%)
Feb 03, 2016 5.634 5.837 5.612 5.801 51,348 +0.17(+3.10%)
Feb 02, 2016 5.641 5.728 5.525 5.626 37,482 -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.