Skip to main content
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 (%)
Sep 28, 2018 10.09 10.22 9.999 10.10 84,451 +0.02(+0.16%)
Sep 27, 2018 9.941 10.20 9.941 10.08 76,216 +0.12(+1.23%)
Sep 26, 2018 10.15 10.17 9.941 9.958 82,097 -0.16(-1.62%)
Sep 25, 2018 10.15 10.20 10.08 10.12 55,745 +0.00(+0.00%)
Sep 24, 2018 10.19 10.23 9.941 10.12 102,912 -0.07(-0.64%)
Sep 21, 2018 10.21 10.37 10.10 10.19 172,080 -0.04(-0.40%)
Sep 20, 2018 10.23 10.28 10.15 10.23 64,784 +0.01(+0.08%)
Sep 19, 2018 10.39 10.42 10.17 10.22 144,392 -0.17(-1.65%)
Sep 18, 2018 10.38 10.45 10.36 10.39 73,839 +0.05(+0.51%)
Sep 17, 2018 10.26 10.42 10.26 10.34 74,801 +0.08(+0.80%)
Sep 14, 2018 10.27 10.31 10.07 10.26 130,862 -0.02(-0.16%)
Sep 13, 2018 10.53 10.54 10.21 10.27 125,877 -0.30(-2.85%)
Sep 12, 2018 10.58 10.60 10.40 10.58 106,746 -0.02(-0.23%)
Sep 11, 2018 10.68 10.73 10.56 10.60 82,400 -0.08(-0.76%)
Sep 10, 2018 10.75 10.81 10.60 10.68 153,302 -0.05(-0.46%)
Sep 07, 2018 10.78 10.80 10.63 10.73 333,839 -0.04(-0.38%)
Sep 06, 2018 10.75 10.83 10.71 10.77 41,738 +0.04(+0.38%)
Sep 05, 2018 10.81 10.83 10.68 10.73 73,876 -0.08(-0.75%)
Sep 04, 2018 11.15 11.16 10.78 10.81 169,361 -0.36(-3.21%)
Aug 31, 2018 11.17 11.17 11.17 0 +0.12(+1.11%)
Aug 30, 2018 10.95 11.08 10.92 11.05 75,151 +0.10(+0.89%)
Aug 29, 2018 10.97 11.01 10.88 10.95 77,162 -0.02(-0.15%)
Aug 28, 2018 10.85 10.99 10.84 10.97 80,182 +0.11(+1.05%)
Aug 27, 2018 10.89 10.89 10.76 10.85 92,222 +0.02(+0.23%)
Aug 24, 2018 10.84 10.92 10.80 10.83 88,672 +0.01(+0.08%)
Aug 23, 2018 10.79 10.91 10.75 10.82 127,729 +0.03(+0.30%)
Aug 22, 2018 10.92 10.92 10.72 10.79 129,417 -0.12(-1.12%)
Aug 21, 2018 10.74 10.92 10.73 10.91 110,730 +0.15(+1.44%)
Aug 20, 2018 10.78 10.82 10.71 10.75 92,128 +0.01(+0.11%)
Aug 17, 2018 10.67 10.77 10.62 10.74 92,047 +0.09(+0.84%)
Aug 16, 2018 10.56 10.67 10.45 10.65 97,198 +0.14(+1.31%)
Aug 15, 2018 10.60 10.81 10.46 10.52 183,364 -0.08(-0.77%)
Aug 14, 2018 10.52 10.60 10.48 10.60 145,928 +0.12(+1.16%)
Aug 13, 2018 10.34 10.49 10.28 10.47 149,695 +0.30(+2.95%)
Aug 10, 2018 10.05 10.21 10.03 10.17 106,075 +0.10(+0.97%)
Aug 09, 2018 10.42 10.46 10.04 10.08 309,222 -0.33(-3.20%)
Aug 08, 2018 10.48 10.52 10.38 10.41 169,765 -0.08(-0.77%)
Aug 07, 2018 10.59 10.59 10.32 10.49 302,292 +0.01(+0.08%)
Aug 06, 2018 9.914 10.67 9.891 10.48 709,359 +0.89(+9.23%)
Aug 03, 2018 9.646 9.727 9.536 9.597 125,149 -0.06(-0.59%)
Aug 02, 2018 9.589 9.711 9.589 9.654 127,223 +0.06(+0.59%)
Aug 01, 2018 9.654 9.654 9.500 9.597 68,342 -0.06(-0.59%)
Jul 31, 2018 9.573 9.751 9.573 9.654 96,776 +0.14(+1.45%)
Jul 30, 2018 9.435 9.638 9.418 9.516 102,155 +0.10(+1.04%)
Jul 27, 2018 9.540 9.963 9.394 9.418 146,192 -0.08(-0.86%)
Jul 26, 2018 9.540 9.662 9.459 9.500 110,891 +0.03(+0.34%)
Jul 25, 2018 9.435 9.532 9.426 9.467 78,984 +0.03(+0.34%)
Jul 24, 2018 9.565 9.345 9.435 99,130 +0.10(+1.04%)
Jul 23, 2018 9.361 9.394 9.231 9.337 181,103 +0.01(+0.09%)
Jul 20, 2018 9.443 9.516 9.288 9.329 248,409 -0.16(-1.71%)
Jul 19, 2018 9.345 9.565 9.337 9.491 156,266 +0.15(+1.60%)
Jul 18, 2018 9.528 9.528 9.228 9.342 312,338 -0.20(-2.12%)
Jul 17, 2018 9.641 9.714 9.520 9.544 113,635 -0.08(-0.84%)
Jul 16, 2018 9.771 9.783 9.350 9.625 233,180 -0.12(-1.20%)
Jul 13, 2018 9.949 9.738 9.742 55,597 -0.07(-0.70%)
Jul 12, 2018 9.844 9.844 9.738 9.811 105,184 -0.03(-0.33%)
Jul 11, 2018 9.997 9.997 9.811 9.844 161,560 -0.19(-1.86%)
Jul 10, 2018 10.06 10.09 9.884 10.03 96,849 -0.06(-0.56%)
Jul 09, 2018 10.20 10.20 10.07 10.09 78,866 -0.11(-1.11%)
Jul 06, 2018 10.30 10.30 10.15 10.20 84,455 -0.06(-0.55%)
Jul 05, 2018 10.19 10.27 10.07 10.26 73,630 +0.03(+0.32%)
Jul 03, 2018 10.22 10.22 10.22 0 +0.08(+0.80%)
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.