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

Gladstone Land Corp (NQ: LAND )

13.33 -0.33 (-2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Sep 28, 2018 10.09 10.22 10.000 10.10 84,442 +0.02(+0.16%)
Sep 27, 2018 9.942 10.20 9.942 10.08 76,208 +0.12(+1.23%)
Sep 26, 2018 10.15 10.18 9.942 9.959 82,088 -0.16(-1.62%)
Sep 25, 2018 10.15 10.20 10.08 10.12 55,739 +0.00(+0.00%)
Sep 24, 2018 10.19 10.23 9.942 10.12 102,901 -0.07(-0.64%)
Sep 21, 2018 10.21 10.37 10.10 10.19 172,062 -0.04(-0.40%)
Sep 20, 2018 10.23 10.28 10.16 10.23 64,777 +0.01(+0.08%)
Sep 19, 2018 10.39 10.43 10.17 10.22 144,376 -0.17(-1.65%)
Sep 18, 2018 10.38 10.45 10.36 10.39 73,831 +0.05(+0.51%)
Sep 17, 2018 10.26 10.42 10.26 10.34 74,793 +0.08(+0.80%)
Sep 14, 2018 10.27 10.31 10.07 10.26 130,848 -0.02(-0.16%)
Sep 13, 2018 10.54 10.54 10.21 10.27 125,864 -0.30(-2.85%)
Sep 12, 2018 10.58 10.60 10.40 10.58 106,735 -0.02(-0.23%)
Sep 11, 2018 10.68 10.73 10.56 10.60 82,391 -0.08(-0.76%)
Sep 10, 2018 10.75 10.81 10.60 10.68 153,286 -0.05(-0.46%)
Sep 07, 2018 10.78 10.80 10.63 10.73 333,804 -0.04(-0.38%)
Sep 06, 2018 10.76 10.83 10.71 10.77 41,734 +0.04(+0.38%)
Sep 05, 2018 10.81 10.83 10.68 10.73 73,868 -0.08(-0.75%)
Sep 04, 2018 11.16 11.16 10.78 10.81 169,343 -0.36(-3.21%)
Aug 31, 2018 11.17 11.17 11.17 0 +0.12(+1.11%)
Aug 30, 2018 10.95 11.08 10.92 11.05 75,144 +0.10(+0.89%)
Aug 29, 2018 10.98 11.01 10.88 10.95 77,153 -0.02(-0.15%)
Aug 28, 2018 10.85 10.99 10.85 10.97 80,174 +0.11(+1.05%)
Aug 27, 2018 10.89 10.89 10.76 10.85 92,213 +0.02(+0.23%)
Aug 24, 2018 10.85 10.92 10.80 10.83 88,662 +0.01(+0.07%)
Aug 23, 2018 10.79 10.91 10.75 10.82 127,716 +0.03(+0.30%)
Aug 22, 2018 10.92 10.92 10.72 10.79 129,403 -0.12(-1.12%)
Aug 21, 2018 10.74 10.92 10.73 10.91 110,718 +0.15(+1.44%)
Aug 20, 2018 10.78 10.82 10.71 10.76 92,118 +0.01(+0.11%)
Aug 17, 2018 10.67 10.77 10.62 10.74 92,037 +0.09(+0.84%)
Aug 16, 2018 10.56 10.67 10.45 10.65 97,188 +0.14(+1.31%)
Aug 15, 2018 10.61 10.81 10.46 10.52 183,345 -0.08(-0.77%)
Aug 14, 2018 10.52 10.61 10.48 10.60 145,912 +0.12(+1.16%)
Aug 13, 2018 10.34 10.49 10.28 10.48 149,679 +0.30(+2.96%)
Aug 10, 2018 10.05 10.22 10.03 10.18 106,064 +0.10(+0.97%)
Aug 09, 2018 10.42 10.46 10.04 10.08 309,189 -0.33(-3.20%)
Aug 08, 2018 10.48 10.52 10.38 10.41 169,747 -0.08(-0.77%)
Aug 07, 2018 10.59 10.59 10.32 10.49 302,261 +0.01(+0.08%)
Aug 06, 2018 9.915 10.67 9.892 10.48 709,284 +0.89(+9.23%)
Aug 03, 2018 9.647 9.728 9.537 9.598 125,136 -0.06(-0.59%)
Aug 02, 2018 9.590 9.712 9.590 9.655 127,209 +0.06(+0.59%)
Aug 01, 2018 9.655 9.655 9.501 9.598 68,335 -0.06(-0.59%)
Jul 31, 2018 9.574 9.752 9.574 9.655 96,766 +0.14(+1.45%)
Jul 30, 2018 9.436 9.639 9.419 9.517 102,144 +0.10(+1.04%)
Jul 27, 2018 9.541 9.964 9.395 9.419 146,177 -0.08(-0.86%)
Jul 26, 2018 9.541 9.663 9.460 9.501 110,879 +0.03(+0.34%)
Jul 25, 2018 9.436 9.533 9.427 9.468 78,976 +0.03(+0.34%)
Jul 24, 2018 9.566 9.346 9.436 99,120 +0.10(+1.04%)
Jul 23, 2018 9.362 9.395 9.232 9.338 181,083 +0.01(+0.09%)
Jul 20, 2018 9.444 9.517 9.289 9.330 248,383 -0.16(-1.71%)
Jul 19, 2018 9.346 9.566 9.338 9.492 156,249 +0.15(+1.60%)
Jul 18, 2018 9.529 9.529 9.229 9.343 312,305 -0.20(-2.12%)
Jul 17, 2018 9.642 9.715 9.521 9.545 113,623 -0.08(-0.84%)
Jul 16, 2018 9.772 9.784 9.351 9.626 233,155 -0.12(-1.20%)
Jul 13, 2018 9.950 9.739 9.743 55,591 -0.07(-0.70%)
Jul 12, 2018 9.845 9.845 9.739 9.812 105,173 -0.03(-0.33%)
Jul 11, 2018 9.998 9.998 9.812 9.845 161,543 -0.19(-1.86%)
Jul 10, 2018 10.06 10.09 9.885 10.03 96,839 -0.06(-0.56%)
Jul 09, 2018 10.20 10.20 10.07 10.09 78,858 -0.11(-1.11%)
Jul 06, 2018 10.31 10.31 10.15 10.20 84,446 -0.06(-0.55%)
Jul 05, 2018 10.19 10.27 10.07 10.26 73,622 +0.03(+0.32%)
Jul 03, 2018 10.23 10.23 10.23 0 +0.08(+0.80%)
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.