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 UNCHANGED
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 (%)
Feb 27, 2015 8.075 8.416 8.033 8.283 71,742 +0.30(+3.75%)
Feb 26, 2015 7.998 8.123 7.873 7.984 48,504 +0.01(+0.17%)
Feb 25, 2015 7.620 7.970 7.560 7.970 50,139 +0.41(+5.43%)
Feb 24, 2015 7.588 7.747 7.421 7.560 98,988 +0.01(+0.09%)
Feb 23, 2015 7.393 7.594 7.337 7.553 59,177 +0.18(+2.45%)
Feb 20, 2015 7.351 7.442 7.310 7.372 96,831 +0.02(+0.28%)
Feb 19, 2015 7.393 7.433 7.351 7.351 33,581 -0.04(-0.56%)
Feb 18, 2015 7.358 7.425 7.358 7.393 29,120 +0.04(+0.57%)
Feb 17, 2015 7.428 7.504 7.351 7.351 87,994 -0.08(-1.03%)
Feb 13, 2015 7.337 7.428 7.428 7.428 85,550 +0.15(+2.05%)
Feb 12, 2015 7.382 7.382 7.278 7.278 88,179 -0.03(-0.47%)
Feb 11, 2015 7.320 7.479 7.285 7.313 67,067 -0.03(-0.38%)
Feb 10, 2015 7.389 7.420 7.223 7.341 31,665 -0.01(-0.09%)
Feb 09, 2015 7.375 7.569 7.348 7.348 17,418 -0.04(-0.56%)
Feb 06, 2015 7.362 7.521 7.362 7.389 58,182 +0.04(+0.57%)
Feb 05, 2015 7.403 7.452 7.341 7.348 21,509 -0.06(-0.75%)
Feb 04, 2015 7.341 7.486 7.341 7.403 29,635 +0.06(+0.85%)
Feb 03, 2015 7.410 7.479 7.292 7.341 20,393 +0.02(+0.28%)
Feb 02, 2015 7.244 7.424 7.112 7.320 65,685 +0.08(+1.05%)
Jan 30, 2015 7.320 7.435 7.202 7.244 79,680 -0.16(-2.15%)
Jan 29, 2015 7.500 7.625 7.327 7.403 25,218 -0.08(-1.11%)
Jan 28, 2015 7.508 7.611 7.479 7.486 29,462 -0.06(-0.83%)
Jan 27, 2015 7.472 7.604 7.466 7.549 15,775 +0.04(+0.55%)
Jan 26, 2015 7.445 7.743 7.423 7.507 73,815 +0.15(+1.98%)
Jan 23, 2015 7.341 7.590 7.244 7.362 106,695 +0.10(+1.43%)
Jan 22, 2015 7.375 7.571 7.147 7.258 93,358 +0.05(+0.67%)
Jan 21, 2015 7.382 7.382 7.057 7.209 31,374 -0.11(-1.56%)
Jan 20, 2015 7.427 7.545 7.323 7.323 36,519 -0.01(-0.09%)
Jan 16, 2015 7.317 7.420 7.254 7.330 12,766 +0.01(+0.09%)
Jan 15, 2015 7.517 7.517 7.318 7.323 33,165 -0.17(-2.21%)
Jan 14, 2015 7.317 7.503 7.282 7.489 55,801 +0.13(+1.78%)
Jan 13, 2015 7.089 7.420 6.943 7.358 144,981 +0.22(+3.10%)
Jan 12, 2015 7.254 7.254 7.137 7.137 19,460 -0.12(-1.62%)
Jan 09, 2015 7.393 7.393 7.199 7.254 27,878 -0.06(-0.85%)
Jan 08, 2015 7.241 7.427 7.199 7.317 34,785 +0.10(+1.44%)
Jan 07, 2015 7.137 7.241 7.102 7.213 15,604 +0.17(+2.35%)
Jan 06, 2015 6.978 7.082 6.978 7.047 24,262 +0.07(+0.99%)
Jan 05, 2015 7.171 7.172 6.874 6.978 143,823 -0.21(-2.98%)
Jan 02, 2015 7.420 7.482 7.089 7.192 50,575 -0.20(-2.71%)
Dec 31, 2014 7.261 7.393 7.393 7.393 74,541 +0.13(+1.81%)
Dec 30, 2014 7.475 7.641 7.254 7.261 69,859 -0.34(-4.50%)
Dec 29, 2014 7.427 7.696 7.254 7.603 110,812 +0.18(+2.37%)
Dec 26, 2014 6.888 7.427 6.840 7.427 186,882 +0.64(+9.47%)
Dec 24, 2014 6.791 6.785 6.785 6.785 86,120 +0.01(+0.10%)
Dec 23, 2014 6.943 6.943 6.682 6.778 100,332 -0.13(-1.90%)
Dec 22, 2014 6.425 7.061 6.405 6.909 71,455 +0.54(+8.46%)
Dec 19, 2014 6.570 6.854 6.370 6.370 108,095 -0.14(-2.12%)
Dec 18, 2014 6.453 6.695 6.391 6.508 48,438 +0.06(+0.86%)
Dec 17, 2014 6.218 6.453 6.218 6.453 42,081 +0.21(+3.43%)
Dec 16, 2014 6.204 6.317 6.184 6.239 123,123 +0.01(+0.22%)
Dec 15, 2014 6.280 6.326 6.122 6.225 102,782 -0.03(-0.55%)
Dec 12, 2014 6.266 6.432 6.232 6.259 103,579 -0.02(-0.33%)
Dec 11, 2014 6.487 6.487 6.246 6.280 89,485 -0.16(-2.46%)
Dec 10, 2014 6.645 6.945 6.425 6.438 58,037 -0.16(-2.40%)
Dec 09, 2014 6.679 6.886 6.456 6.597 77,499 -0.13(-1.94%)
Dec 08, 2014 6.879 6.941 6.721 6.728 120,027 -0.17(-2.40%)
Dec 05, 2014 7.189 7.189 6.797 6.893 91,122 -0.22(-3.10%)
Dec 04, 2014 7.031 7.334 7.031 7.113 54,484 +0.02(+0.29%)
Dec 03, 2014 7.272 7.272 7.072 7.093 31,231 -0.18(-2.46%)
Dec 02, 2014 7.292 7.360 7.093 7.272 35,946 -0.01(-0.09%)
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.