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

Gladstone Land Corp (NQ: LAND )

13.38 -0.17 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 8.363 8.383 8.247 8.247 68,306 +0.07(+0.83%)
Jul 30, 2014 8.274 8.370 8.172 8.179 38,425 -0.20(-2.44%)
Jul 29, 2014 8.281 8.383 8.179 8.383 35,586 +0.05(+0.57%)
Jul 28, 2014 8.417 8.417 8.146 8.336 29,957 +0.04(+0.49%)
Jul 25, 2014 8.179 8.438 8.179 8.295 27,771 -0.07(-0.90%)
Jul 24, 2014 8.581 8.581 8.240 8.370 29,013 -0.06(-0.73%)
Jul 23, 2014 8.431 8.520 8.295 8.431 29,223 +0.12(+1.39%)
Jul 22, 2014 8.132 8.397 8.132 8.315 34,418 +0.24(+2.95%)
Jul 21, 2014 8.240 8.240 7.941 8.077 48,516 -0.08(-1.00%)
Jul 18, 2014 8.213 8.947 7.864 8.159 116,687 -0.12(-1.48%)
Jul 17, 2014 8.478 8.852 8.125 8.281 60,900 -0.27(-3.18%)
Jul 16, 2014 8.784 8.784 8.349 8.553 26,656 -0.14(-1.64%)
Jul 15, 2014 8.873 8.873 8.499 8.696 22,306 -0.14(-1.54%)
Jul 14, 2014 8.913 8.946 8.676 8.832 14,730 -0.01(-0.08%)
Jul 11, 2014 9.009 9.009 8.829 8.839 20,984 -0.19(-2.11%)
Jul 10, 2014 8.805 9.056 8.805 9.029 21,423 +0.20(+2.31%)
Jul 09, 2014 8.976 8.987 8.811 8.825 10,403 -0.04(-0.40%)
Jul 08, 2014 8.927 9.049 8.621 8.860 31,632 -0.11(-1.28%)
Jul 07, 2014 9.077 9.077 8.839 8.975 22,250 -0.08(-0.90%)
Jul 03, 2014 9.077 9.056 9.056 9.056 5,147 +0.01(+0.15%)
Jul 02, 2014 8.920 9.077 8.818 9.043 15,172 +0.07(+0.83%)
Jul 01, 2014 8.798 9.070 8.798 8.968 28,796 +0.14(+1.54%)
Jun 30, 2014 8.696 8.907 8.648 8.832 33,224 +0.18(+2.12%)
Jun 27, 2014 8.784 8.784 8.478 8.648 8,970 +0.16(+1.84%)
Jun 26, 2014 8.689 8.839 8.397 8.492 19,171 -0.10(-1.20%)
Jun 25, 2014 8.737 8.750 8.587 8.595 4,027 -0.18(-2.08%)
Jun 24, 2014 8.682 9.158 8.608 8.777 27,687 +0.20(+2.30%)
Jun 23, 2014 8.696 8.784 8.574 8.580 14,053 -0.17(-1.94%)
Jun 20, 2014 8.580 8.750 8.533 8.750 13,247 +0.20(+2.39%)
Jun 19, 2014 8.512 8.805 8.512 8.546 16,933 +0.00(+0.00%)
Jun 18, 2014 8.451 9.056 8.451 8.546 56,126 +0.11(+1.29%)
Jun 17, 2014 8.050 8.587 8.050 8.438 29,395 +0.40(+4.99%)
Jun 16, 2014 7.962 8.138 7.918 8.036 16,572 +0.12(+1.54%)
Jun 13, 2014 7.629 7.969 7.629 7.914 29,358 +0.25(+3.27%)
Jun 12, 2014 7.670 7.714 7.602 7.663 44,203 +0.03(+0.44%)
Jun 11, 2014 7.636 7.730 7.596 7.629 21,619 +0.03(+0.36%)
Jun 10, 2014 7.629 7.629 7.602 7.602 16,640 +0.00(+0.00%)
Jun 06, 2014 7.806 7.806 7.602 7.602 20,695 -0.17(-2.18%)
Jun 05, 2014 7.609 8.002 7.467 7.772 33,464 +0.21(+2.78%)
Jun 04, 2014 7.602 7.840 7.528 7.562 34,844 +0.01(+0.18%)
Jun 03, 2014 7.311 7.931 7.311 7.548 46,371 -0.02(-0.27%)
Jun 02, 2014 7.941 7.941 7.521 7.568 20,674 -0.01(-0.18%)
May 30, 2014 7.724 7.789 7.582 7.582 13,377 -0.12(-1.58%)
May 29, 2014 7.697 8.002 7.528 7.704 66,016 -0.11(-1.39%)
May 28, 2014 7.589 7.880 7.589 7.813 13,798 +0.22(+2.86%)
May 27, 2014 7.901 7.901 7.480 7.596 32,448 -0.30(-3.78%)
May 23, 2014 7.629 7.894 7.894 7.894 12,681 +0.39(+5.24%)
May 22, 2014 7.467 7.636 7.467 7.501 21,492 +0.03(+0.36%)
May 21, 2014 7.562 7.623 7.406 7.474 38,548 -0.12(-1.61%)
May 20, 2014 7.731 7.792 7.440 7.596 44,752 -0.12(-1.50%)
May 19, 2014 7.616 7.792 7.507 7.711 31,931 +0.02(+0.26%)
May 16, 2014 7.853 7.900 7.629 7.691 36,773 -0.14(-1.73%)
May 15, 2014 7.880 7.914 7.759 7.826 27,650 -0.09(-1.11%)
May 14, 2014 7.989 8.070 7.813 7.914 35,884 -0.08(-1.02%)
May 13, 2014 7.934 8.070 7.840 7.995 21,736 +0.16(+1.98%)
May 12, 2014 7.894 8.245 7.840 7.840 31,631 +0.03(+0.43%)
May 09, 2014 7.968 7.968 7.630 7.806 57,307 -0.12(-1.54%)
May 08, 2014 8.043 8.164 7.894 7.928 42,756 -0.09(-1.18%)
May 07, 2014 8.225 8.496 7.961 8.022 96,423 -0.14(-1.66%)
May 06, 2014 8.547 8.547 8.144 8.158 25,320 -0.33(-3.90%)
May 05, 2014 8.482 8.692 8.147 8.489 63,952 +0.09(+1.13%)
May 02, 2014 8.117 8.394 8.117 8.394 24,051 +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.