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

Gladstone Land Corp (NQ: LAND )

13.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Jul 31, 2014 8.335 8.355 8.219 8.219 68,535 +0.07(+0.83%)
Jul 30, 2014 8.247 8.342 8.145 8.152 38,554 -0.20(-2.44%)
Jul 29, 2014 8.253 8.355 8.152 8.355 35,706 +0.05(+0.57%)
Jul 28, 2014 8.389 8.389 8.119 8.308 30,057 +0.04(+0.49%)
Jul 25, 2014 8.152 8.410 8.152 8.267 27,864 -0.07(-0.90%)
Jul 24, 2014 8.552 8.552 8.213 8.342 29,111 -0.06(-0.73%)
Jul 23, 2014 8.403 8.491 8.267 8.403 29,321 +0.12(+1.39%)
Jul 22, 2014 8.104 8.369 8.104 8.287 34,533 +0.24(+2.95%)
Jul 21, 2014 8.213 8.213 7.915 8.050 48,678 -0.08(-1.00%)
Jul 18, 2014 8.186 8.918 7.837 8.132 117,078 -0.12(-1.48%)
Jul 17, 2014 8.450 8.823 8.098 8.254 61,104 -0.27(-3.18%)
Jul 16, 2014 8.755 8.755 8.321 8.525 26,746 -0.14(-1.64%)
Jul 15, 2014 8.843 8.843 8.470 8.667 22,380 -0.14(-1.54%)
Jul 14, 2014 8.884 8.916 8.647 8.802 14,779 -0.01(-0.08%)
Jul 11, 2014 8.979 8.979 8.800 8.809 21,054 -0.19(-2.11%)
Jul 10, 2014 8.775 9.026 8.775 8.999 21,495 +0.20(+2.31%)
Jul 09, 2014 8.946 8.957 8.782 8.796 10,437 -0.03(-0.40%)
Jul 08, 2014 8.897 9.019 8.592 8.831 31,738 -0.11(-1.28%)
Jul 07, 2014 9.046 9.046 8.809 8.945 22,324 -0.08(-0.90%)
Jul 03, 2014 9.046 9.026 9.026 9.026 5,165 +0.01(+0.15%)
Jul 02, 2014 8.891 9.046 8.789 9.012 15,223 +0.07(+0.83%)
Jul 01, 2014 8.769 9.040 8.769 8.938 28,893 +0.14(+1.54%)
Jun 30, 2014 8.667 8.877 8.619 8.802 33,335 +0.18(+2.12%)
Jun 27, 2014 8.755 8.755 8.450 8.619 9,000 +0.16(+1.84%)
Jun 26, 2014 8.660 8.809 8.369 8.464 19,236 -0.10(-1.20%)
Jun 25, 2014 8.708 8.721 8.558 8.567 4,040 -0.18(-2.08%)
Jun 24, 2014 8.653 9.128 8.579 8.748 27,780 +0.20(+2.30%)
Jun 23, 2014 8.667 8.755 8.545 8.552 14,100 -0.17(-1.94%)
Jun 20, 2014 8.552 8.721 8.504 8.721 13,291 +0.20(+2.39%)
Jun 19, 2014 8.484 8.775 8.484 8.518 16,990 +0.00(+0.00%)
Jun 18, 2014 8.423 9.026 8.423 8.518 56,313 +0.11(+1.29%)
Jun 17, 2014 8.023 8.558 8.023 8.409 29,493 +0.40(+4.99%)
Jun 16, 2014 7.935 8.111 7.891 8.010 16,627 +0.12(+1.54%)
Jun 13, 2014 7.604 7.942 7.604 7.888 29,456 +0.25(+3.27%)
Jun 12, 2014 7.645 7.688 7.577 7.638 44,351 +0.03(+0.44%)
Jun 11, 2014 7.611 7.704 7.570 7.604 21,692 +0.03(+0.36%)
Jun 10, 2014 7.604 7.604 7.577 7.577 16,695 +0.00(+0.00%)
Jun 06, 2014 7.780 7.780 7.577 7.577 20,764 -0.17(-2.18%)
Jun 05, 2014 7.584 7.976 7.442 7.746 33,576 +0.21(+2.78%)
Jun 04, 2014 7.577 7.814 7.503 7.536 34,961 +0.01(+0.18%)
Jun 03, 2014 7.286 7.905 7.286 7.523 46,526 -0.02(-0.27%)
Jun 02, 2014 7.915 7.915 7.496 7.543 20,743 -0.01(-0.18%)
May 30, 2014 7.699 7.763 7.557 7.557 13,421 -0.12(-1.58%)
May 29, 2014 7.672 7.976 7.503 7.678 66,237 -0.11(-1.39%)
May 28, 2014 7.563 7.854 7.563 7.787 13,844 +0.22(+2.86%)
May 27, 2014 7.874 7.874 7.455 7.570 32,557 -0.30(-3.78%)
May 23, 2014 7.604 7.868 7.868 7.868 12,723 +0.39(+5.24%)
May 22, 2014 7.442 7.611 7.442 7.476 21,564 +0.03(+0.36%)
May 21, 2014 7.536 7.598 7.381 7.449 38,677 -0.12(-1.61%)
May 20, 2014 7.705 7.766 7.415 7.570 44,902 -0.11(-1.50%)
May 19, 2014 7.591 7.766 7.482 7.685 32,038 +0.02(+0.26%)
May 16, 2014 7.827 7.874 7.604 7.665 36,896 -0.14(-1.73%)
May 15, 2014 7.854 7.888 7.733 7.800 27,742 -0.09(-1.11%)
May 14, 2014 7.962 8.043 7.787 7.888 36,004 -0.08(-1.02%)
May 13, 2014 7.908 8.043 7.814 7.969 21,809 +0.16(+1.98%)
May 12, 2014 7.867 8.218 7.814 7.814 31,737 +0.03(+0.43%)
May 09, 2014 7.942 7.942 7.605 7.780 57,499 -0.12(-1.54%)
May 08, 2014 8.016 8.137 7.868 7.901 42,899 -0.09(-1.18%)
May 07, 2014 8.198 8.467 7.935 7.996 96,746 -0.13(-1.66%)
May 06, 2014 8.518 8.518 8.117 8.130 25,404 -0.33(-3.90%)
May 05, 2014 8.454 8.663 8.120 8.461 64,167 +0.09(+1.13%)
May 02, 2014 8.090 8.366 8.090 8.366 24,132 +0.26(+3.16%)
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.