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 (%)
Nov 30, 2015 6.693 6.779 6.650 6.772 40,480 +0.06(+0.86%)
Nov 27, 2015 6.606 6.750 6.606 6.714 12,515 +0.07(+1.08%)
Nov 25, 2015 6.592 6.642 6.642 6.642 27,235 +0.01(+0.22%)
Nov 24, 2015 6.556 6.628 6.549 6.628 11,473 +0.04(+0.55%)
Nov 23, 2015 6.585 6.606 6.563 6.592 22,594 +0.00(+0.00%)
Nov 20, 2015 6.585 6.628 6.570 6.592 57,617 +0.02(+0.33%)
Nov 19, 2015 6.527 6.570 6.520 6.570 21,638 +0.06(+1.00%)
Nov 18, 2015 6.513 6.534 6.499 6.506 20,743 -0.01(-0.11%)
Nov 17, 2015 6.542 6.542 6.477 6.513 28,770 -0.01(-0.22%)
Nov 16, 2015 6.527 6.542 6.477 6.527 56,879 +0.01(+0.22%)
Nov 13, 2015 6.606 6.650 6.491 6.513 36,097 -0.14(-2.06%)
Nov 12, 2015 6.578 6.699 6.556 6.650 32,187 +0.03(+0.43%)
Nov 11, 2015 6.664 6.671 6.492 6.621 50,921 -0.00(-0.05%)
Nov 10, 2015 6.670 6.670 6.571 6.625 20,139 +0.05(+0.71%)
Nov 09, 2015 6.750 6.750 6.564 6.578 30,472 -0.19(-2.86%)
Nov 06, 2015 6.829 6.829 6.736 6.771 30,234 -0.05(-0.74%)
Nov 05, 2015 6.771 6.886 6.771 6.822 57,762 +0.08(+1.17%)
Nov 04, 2015 6.664 6.850 6.628 6.743 78,079 +0.11(+1.62%)
Nov 03, 2015 6.607 6.700 6.607 6.635 28,193 +0.03(+0.43%)
Nov 02, 2015 6.621 6.750 6.575 6.607 23,291 +0.01(+0.22%)
Oct 30, 2015 6.628 6.743 6.556 6.592 21,180 +0.00(+0.00%)
Oct 29, 2015 6.707 6.707 6.536 6.592 17,669 +0.02(+0.33%)
Oct 28, 2015 6.750 6.750 6.499 6.571 44,441 -0.13(-1.93%)
Oct 27, 2015 6.700 6.779 6.642 6.700 48,689 -0.04(-0.53%)
Oct 26, 2015 6.736 6.822 6.693 6.736 18,126 -0.03(-0.42%)
Oct 23, 2015 6.872 6.872 6.751 6.764 12,922 -0.11(-1.56%)
Oct 22, 2015 6.814 6.886 6.729 6.872 15,341 +0.08(+1.11%)
Oct 21, 2015 6.907 6.921 6.779 6.797 12,343 -0.01(-0.10%)
Oct 20, 2015 6.772 6.929 6.762 6.804 23,404 +0.03(+0.47%)
Oct 19, 2015 6.779 6.822 6.579 6.772 73,152 +0.00(+0.00%)
Oct 16, 2015 6.678 6.786 6.615 6.772 74,932 +0.14(+2.04%)
Oct 15, 2015 6.600 6.665 6.508 6.636 60,091 -0.02(-0.32%)
Oct 14, 2015 6.665 6.666 6.600 6.657 7,992 -0.01(-0.11%)
Oct 13, 2015 6.643 6.700 6.600 6.665 14,667 -0.01(-0.11%)
Oct 12, 2015 6.700 6.700 6.536 6.672 27,731 +0.04(+0.54%)
Oct 09, 2015 6.636 6.636 6.600 6.636 11,975 +0.01(+0.22%)
Oct 08, 2015 6.540 6.650 6.536 6.622 31,847 +0.09(+1.31%)
Oct 07, 2015 6.586 6.615 6.500 6.536 19,177 -0.01(-0.22%)
Oct 06, 2015 6.593 6.593 6.494 6.550 24,622 -0.04(-0.54%)
Oct 05, 2015 6.565 6.629 6.515 6.586 46,858 +0.09(+1.32%)
Oct 02, 2015 6.572 6.615 6.500 6.500 25,754 -0.15(-2.25%)
Oct 01, 2015 6.565 6.650 6.436 6.650 32,365 +0.10(+1.53%)
Sep 30, 2015 6.550 6.607 6.522 6.550 14,397 +0.08(+1.21%)
Sep 29, 2015 6.450 6.493 6.429 6.472 16,783 +0.02(+0.33%)
Sep 28, 2015 6.636 6.636 6.429 6.450 41,009 -0.18(-2.69%)
Sep 25, 2015 6.693 6.693 6.622 6.629 24,062 -0.02(-0.32%)
Sep 24, 2015 6.600 6.654 6.572 6.650 19,241 +0.01(+0.22%)
Sep 23, 2015 6.697 6.743 6.622 6.636 43,948 -0.01(-0.11%)
Sep 22, 2015 6.600 6.764 6.586 6.643 17,924 +0.02(+0.32%)
Sep 21, 2015 6.743 6.772 6.622 6.622 23,812 -0.14(-2.11%)
Sep 18, 2015 6.522 6.779 6.522 6.764 59,998 +0.19(+2.93%)
Sep 17, 2015 6.593 6.636 6.550 6.572 10,785 -0.01(-0.11%)
Sep 16, 2015 6.444 6.622 6.444 6.579 53,715 +0.13(+2.09%)
Sep 15, 2015 6.465 6.501 6.444 6.444 22,457 +0.03(+0.44%)
Sep 14, 2015 6.451 6.508 6.415 6.415 17,909 -0.08(-1.20%)
Sep 11, 2015 6.487 6.622 6.465 6.494 8,726 -0.01(-0.11%)
Sep 10, 2015 6.600 6.678 6.501 6.501 18,038 -0.12(-1.82%)
Sep 09, 2015 6.607 6.678 6.472 6.622 29,424 +0.06(+0.87%)
Sep 08, 2015 6.501 6.643 6.430 6.565 58,609 +0.11(+1.65%)
Sep 04, 2015 6.394 6.458 6.458 6.458 19,705 +0.04(+0.55%)
Sep 03, 2015 6.529 6.600 6.423 6.423 16,700 -0.06(-0.99%)
Sep 02, 2015 6.408 6.650 6.408 6.487 41,674 +0.04(+0.55%)
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.