Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Land Corp (NQ: LAND )

13.43 -0.02 (-0.15%)
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 (%)
May 29, 2015 7.825 7.895 7.733 7.853 82,488 +0.03(+0.36%)
May 28, 2015 7.818 7.839 7.726 7.825 81,784 +0.00(+0.00%)
May 27, 2015 7.747 7.881 7.726 7.825 32,736 +0.10(+1.27%)
May 26, 2015 7.775 7.831 7.726 7.726 39,191 -0.04(-0.54%)
May 22, 2015 7.726 7.768 7.768 7.768 117,882 +0.04(+0.55%)
May 21, 2015 7.726 7.853 7.726 7.726 61,848 +0.00(+0.00%)
May 20, 2015 7.958 7.965 7.726 7.726 98,504 -0.21(-2.65%)
May 19, 2015 8.028 8.070 7.867 7.937 102,529 -0.07(-0.88%)
May 18, 2015 7.937 8.197 7.874 8.007 270,955 +0.11(+1.42%)
May 15, 2015 7.937 7.979 7.761 7.895 96,131 -0.06(-0.79%)
May 14, 2015 7.867 7.958 7.755 7.958 134,712 +0.15(+1.97%)
May 13, 2015 7.734 7.860 7.731 7.804 572,879 -0.46(-5.59%)
May 12, 2015 8.294 8.385 8.266 8.266 21,892 -0.06(-0.67%)
May 11, 2015 8.364 8.476 8.322 8.322 19,362 -0.08(-0.92%)
May 08, 2015 8.259 8.455 8.259 8.399 15,510 +0.12(+1.44%)
May 07, 2015 8.420 8.517 8.231 8.280 36,432 -0.10(-1.25%)
May 06, 2015 8.420 8.525 8.385 8.385 35,771 -0.15(-1.72%)
May 05, 2015 8.490 8.532 8.392 8.532 24,495 +0.08(+0.91%)
May 04, 2015 8.427 8.574 8.403 8.455 12,782 +0.01(+0.17%)
May 01, 2015 8.497 8.525 8.407 8.441 16,587 -0.04(-0.50%)
Apr 30, 2015 8.560 8.574 8.413 8.483 24,469 -0.08(-0.90%)
Apr 29, 2015 8.574 8.574 8.441 8.560 21,783 +0.02(+0.25%)
Apr 28, 2015 8.539 8.585 8.490 8.539 18,624 -0.01(-0.16%)
Apr 27, 2015 8.637 8.637 8.539 8.553 19,940 -0.04(-0.49%)
Apr 24, 2015 8.581 8.644 8.574 8.595 15,751 -0.01(-0.16%)
Apr 23, 2015 8.616 8.630 8.588 8.609 25,678 +0.04(+0.49%)
Apr 22, 2015 8.602 8.623 8.550 8.567 20,340 -0.01(-0.16%)
Apr 21, 2015 8.581 8.600 8.525 8.581 20,751 +0.00(+0.00%)
Apr 20, 2015 8.546 8.637 8.546 8.581 36,429 +0.07(+0.85%)
Apr 17, 2015 8.567 8.616 8.490 8.509 19,574 -0.05(-0.60%)
Apr 16, 2015 8.574 8.644 8.490 8.560 31,332 -0.01(-0.17%)
Apr 15, 2015 8.546 8.581 8.497 8.575 123,075 +0.07(+0.83%)
Apr 14, 2015 8.511 8.546 8.441 8.504 17,818 +0.02(+0.25%)
Apr 13, 2015 8.539 8.539 8.379 8.483 35,025 +0.00(+0.00%)
Apr 10, 2015 8.525 8.525 8.415 8.483 32,652 -0.05(-0.57%)
Apr 09, 2015 8.421 8.567 8.421 8.532 48,946 +0.08(+0.99%)
Apr 08, 2015 8.465 8.465 8.379 8.448 23,395 +0.03(+0.41%)
Apr 07, 2015 8.400 8.497 8.393 8.414 19,058 -0.05(-0.58%)
Apr 06, 2015 8.441 8.560 8.372 8.462 31,399 +0.02(+0.25%)
Apr 02, 2015 8.539 8.441 8.441 8.441 31,534 -0.06(-0.74%)
Apr 01, 2015 8.400 8.574 8.400 8.504 22,472 +0.10(+1.16%)
Mar 31, 2015 8.441 8.525 8.377 8.407 27,545 +0.03(+0.33%)
Mar 30, 2015 8.532 8.567 8.358 8.379 30,528 +0.02(+0.25%)
Mar 27, 2015 8.358 8.414 8.358 8.358 13,815 -0.03(-0.33%)
Mar 26, 2015 8.267 8.428 8.267 8.386 30,949 +0.09(+1.09%)
Mar 25, 2015 8.511 8.567 8.267 8.295 44,581 -0.22(-2.54%)
Mar 24, 2015 8.435 8.553 8.435 8.511 46,248 +0.08(+0.91%)
Mar 23, 2015 8.114 8.532 8.114 8.435 70,118 +0.24(+2.89%)
Mar 20, 2015 8.183 8.197 8.093 8.197 24,627 +0.14(+1.73%)
Mar 19, 2015 7.967 8.148 7.906 8.058 30,498 +0.07(+0.87%)
Mar 18, 2015 7.939 8.159 7.814 7.988 32,166 +0.08(+1.01%)
Mar 17, 2015 7.852 7.943 7.790 7.908 18,661 +0.04(+0.53%)
Mar 16, 2015 7.852 7.894 7.817 7.866 14,961 -0.02(-0.26%)
Mar 13, 2015 7.838 7.887 7.755 7.887 14,703 +0.13(+1.61%)
Mar 12, 2015 7.657 7.845 7.647 7.762 23,886 +0.01(+0.18%)
Mar 11, 2015 7.609 7.748 7.470 7.748 14,802 +0.15(+1.92%)
Mar 10, 2015 7.810 7.894 7.588 7.602 17,862 -0.23(-2.93%)
Mar 09, 2015 7.824 7.929 7.784 7.831 19,308 +0.03(+0.36%)
Mar 06, 2015 7.769 7.963 7.644 7.803 65,405 -0.03(-0.36%)
Mar 05, 2015 7.783 8.179 7.720 7.831 53,819 +0.04(+0.54%)
Mar 04, 2015 7.998 8.047 7.664 7.790 46,395 -0.22(-2.69%)
Mar 03, 2015 8.165 8.192 7.998 8.005 37,632 -0.16(-1.96%)
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.