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 30, 2014 7.725 7.790 7.583 7.583 13,375 -0.12(-1.58%)
May 29, 2014 7.698 8.003 7.529 7.705 66,009 -0.11(-1.39%)
May 28, 2014 7.590 7.881 7.590 7.813 13,797 +0.22(+2.86%)
May 27, 2014 7.902 7.902 7.481 7.596 32,445 -0.30(-3.78%)
May 23, 2014 7.630 7.895 7.895 7.895 12,679 +0.39(+5.24%)
May 22, 2014 7.468 7.637 7.468 7.501 21,490 +0.03(+0.36%)
May 21, 2014 7.562 7.624 7.406 7.474 38,544 -0.12(-1.61%)
May 20, 2014 7.732 7.793 7.440 7.596 44,747 -0.12(-1.50%)
May 19, 2014 7.617 7.793 7.508 7.712 31,927 +0.02(+0.26%)
May 16, 2014 7.854 7.901 7.630 7.691 36,769 -0.14(-1.73%)
May 15, 2014 7.881 7.915 7.759 7.827 27,647 -0.09(-1.11%)
May 14, 2014 7.989 8.070 7.814 7.915 35,880 -0.08(-1.02%)
May 13, 2014 7.935 8.071 7.841 7.996 21,734 +0.16(+1.98%)
May 12, 2014 7.895 8.246 7.841 7.841 31,627 +0.03(+0.43%)
May 09, 2014 7.969 7.969 7.631 7.807 57,301 -0.12(-1.54%)
May 08, 2014 8.043 8.165 7.895 7.928 42,751 -0.09(-1.18%)
May 07, 2014 8.226 8.497 7.962 8.023 96,413 -0.14(-1.66%)
May 06, 2014 8.548 8.548 8.145 8.158 25,317 -0.33(-3.90%)
May 05, 2014 8.483 8.693 8.148 8.490 63,946 +0.09(+1.13%)
May 02, 2014 8.118 8.395 8.118 8.395 24,049 +0.26(+3.16%)
May 01, 2014 8.172 8.463 7.989 8.138 115,125 -0.07(-0.82%)
Apr 30, 2014 8.226 8.260 8.138 8.206 10,653 -0.06(-0.74%)
Apr 29, 2014 8.341 8.341 8.199 8.267 19,024 -0.05(-0.57%)
Apr 28, 2014 8.348 8.348 8.213 8.314 22,975 -0.02(-0.24%)
Apr 25, 2014 8.253 8.375 8.152 8.334 25,766 +0.04(+0.49%)
Apr 24, 2014 8.355 8.503 8.219 8.294 60,574 -0.04(-0.49%)
Apr 23, 2014 8.476 8.524 8.233 8.334 41,489 -0.22(-2.53%)
Apr 22, 2014 8.659 8.693 8.476 8.551 20,962 -0.06(-0.71%)
Apr 21, 2014 8.564 8.909 8.510 8.612 37,270 -0.08(-0.93%)
Apr 17, 2014 8.862 8.693 8.693 8.693 10,495 -0.14(-1.53%)
Apr 16, 2014 8.876 8.931 8.443 8.828 17,509 +0.02(+0.23%)
Apr 15, 2014 8.774 9.077 8.774 8.808 24,711 +0.04(+0.46%)
Apr 14, 2014 8.740 8.774 8.655 8.767 14,195 -0.03(-0.31%)
Apr 11, 2014 8.477 8.794 8.477 8.794 7,814 +0.02(+0.23%)
Apr 10, 2014 8.774 8.946 8.632 8.774 20,311 -0.03(-0.38%)
Apr 09, 2014 8.686 8.869 8.342 8.808 43,384 +0.05(+0.54%)
Apr 08, 2014 8.950 9.068 8.693 8.761 28,153 -0.22(-2.48%)
Apr 07, 2014 9.051 9.071 8.835 8.983 24,756 -0.21(-2.28%)
Apr 04, 2014 9.415 9.449 9.091 9.193 7,142 -0.32(-3.34%)
Apr 03, 2014 9.398 9.712 9.398 9.510 10,713 -0.28(-2.83%)
Apr 02, 2014 9.652 9.787 9.382 9.787 28,691 +0.10(+1.05%)
Apr 01, 2014 9.442 9.787 9.267 9.685 36,274 +0.14(+1.49%)
Mar 31, 2014 9.280 9.544 9.280 9.544 24,397 +0.38(+4.12%)
Mar 28, 2014 9.166 9.321 9.047 9.166 9,131 +0.00(+0.00%)
Mar 27, 2014 9.091 9.267 9.051 9.166 7,237 +0.02(+0.22%)
Mar 26, 2014 9.382 9.402 9.004 9.145 20,714 -0.32(-3.35%)
Mar 25, 2014 9.199 9.463 9.199 9.463 9,020 +0.18(+1.96%)
Mar 24, 2014 9.528 9.530 8.956 9.280 18,252 -0.10(-1.08%)
Mar 21, 2014 9.476 9.550 9.179 9.382 18,480 +0.01(+0.07%)
Mar 20, 2014 9.159 9.510 9.085 9.375 21,827 +0.29(+3.19%)
Mar 19, 2014 8.842 9.213 8.808 9.085 13,408 +0.16(+1.82%)
Mar 18, 2014 9.129 9.129 8.862 8.923 9,445 +0.05(+0.53%)
Mar 17, 2014 9.179 9.699 8.815 8.875 18,715 -0.04(-0.45%)
Mar 14, 2014 8.923 9.787 8.585 8.916 48,062 -0.03(-0.38%)
Mar 13, 2014 8.761 8.950 8.761 8.950 10,774 +0.16(+1.84%)
Mar 12, 2014 9.070 9.165 8.788 8.788 12,992 -0.20(-2.25%)
Mar 11, 2014 9.017 9.323 8.896 8.990 42,137 +0.08(+0.91%)
Mar 10, 2014 8.983 9.073 8.808 8.909 15,641 -0.01(-0.15%)
Mar 07, 2014 8.788 8.956 8.788 8.922 17,680 +0.17(+1.92%)
Mar 06, 2014 9.017 9.158 8.734 8.754 18,929 -0.16(-1.81%)
Mar 05, 2014 8.875 9.029 8.653 8.916 19,399 +0.25(+2.87%)
Mar 04, 2014 8.943 9.272 8.479 8.666 139,574 -0.19(-2.10%)
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.