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

Gladstone Land Corp (NQ: LAND )

13.33 -0.33 (-2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Dec 31, 2014 7.260 7.392 7.392 7.392 74,549 +0.13(+1.81%)
Dec 30, 2014 7.475 7.640 7.254 7.260 69,866 -0.34(-4.50%)
Dec 29, 2014 7.426 7.696 7.254 7.602 110,823 +0.18(+2.37%)
Dec 26, 2014 6.887 7.426 6.839 7.426 186,901 +0.64(+9.47%)
Dec 24, 2014 6.791 6.784 6.784 6.784 86,129 +0.01(+0.10%)
Dec 23, 2014 6.943 6.943 6.681 6.777 100,343 -0.13(-1.90%)
Dec 22, 2014 6.425 7.060 6.404 6.908 71,463 +0.54(+8.46%)
Dec 19, 2014 6.570 6.853 6.369 6.369 108,106 -0.14(-2.12%)
Dec 18, 2014 6.452 6.694 6.390 6.507 48,444 +0.06(+0.86%)
Dec 17, 2014 6.217 6.452 6.217 6.452 42,086 +0.21(+3.43%)
Dec 16, 2014 6.204 6.317 6.183 6.238 123,136 +0.01(+0.22%)
Dec 15, 2014 6.279 6.326 6.121 6.224 102,792 -0.03(-0.55%)
Dec 12, 2014 6.266 6.431 6.231 6.259 103,590 -0.02(-0.33%)
Dec 11, 2014 6.486 6.486 6.245 6.279 89,495 -0.16(-2.46%)
Dec 10, 2014 6.644 6.944 6.424 6.438 58,043 -0.16(-2.40%)
Dec 09, 2014 6.679 6.885 6.455 6.596 77,507 -0.13(-1.94%)
Dec 08, 2014 6.878 6.940 6.720 6.727 120,039 -0.17(-2.40%)
Dec 05, 2014 7.188 7.188 6.796 6.892 91,131 -0.22(-3.10%)
Dec 04, 2014 7.030 7.333 7.030 7.113 54,490 +0.02(+0.29%)
Dec 03, 2014 7.271 7.271 7.071 7.092 31,234 -0.18(-2.46%)
Dec 02, 2014 7.292 7.360 7.092 7.271 35,950 -0.01(-0.09%)
Dec 01, 2014 7.347 7.429 7.271 7.278 26,163 -0.12(-1.58%)
Nov 28, 2014 7.449 7.579 7.340 7.395 6,397 -0.12(-1.65%)
Nov 26, 2014 7.347 7.519 7.519 7.519 19,607 +0.15(+2.06%)
Nov 25, 2014 7.237 7.409 7.236 7.367 35,574 +0.09(+1.23%)
Nov 24, 2014 7.278 7.436 7.257 7.278 55,826 -0.04(-0.56%)
Nov 21, 2014 7.333 7.420 7.209 7.319 75,627 +0.01(+0.09%)
Nov 20, 2014 7.312 7.347 7.298 7.312 24,071 -0.02(-0.28%)
Nov 19, 2014 7.333 7.436 7.292 7.333 54,750 -0.06(-0.84%)
Nov 18, 2014 7.381 7.436 7.292 7.395 15,315 +0.05(+0.66%)
Nov 17, 2014 7.367 7.388 7.092 7.347 12,974 -0.01(-0.19%)
Nov 14, 2014 7.464 7.519 7.113 7.360 40,220 -0.08(-1.02%)
Nov 13, 2014 7.436 7.457 7.030 7.436 65,358 -0.03(-0.37%)
Nov 12, 2014 7.409 7.505 7.343 7.464 38,234 +0.04(+0.56%)
Nov 11, 2014 7.466 7.642 7.381 7.422 59,971 -0.05(-0.73%)
Nov 10, 2014 7.567 7.752 7.426 7.477 52,665 -0.02(-0.27%)
Nov 07, 2014 7.814 7.950 7.498 7.498 61,874 -0.25(-3.28%)
Nov 06, 2014 7.848 7.989 7.628 7.752 76,716 -0.05(-0.70%)
Nov 05, 2014 7.924 8.054 7.759 7.807 27,420 -0.03(-0.35%)
Nov 04, 2014 7.944 8.064 7.828 7.834 15,002 -0.19(-2.40%)
Nov 03, 2014 7.828 8.219 7.828 8.027 21,902 +0.33(+4.28%)
Oct 31, 2014 8.308 8.308 7.697 7.697 24,120 -0.53(-6.43%)
Oct 30, 2014 8.171 8.340 8.171 8.226 20,171 +0.10(+1.27%)
Oct 29, 2014 8.233 8.308 8.109 8.123 16,537 -0.13(-1.58%)
Oct 28, 2014 8.315 8.411 8.102 8.253 77,548 +0.03(+0.42%)
Oct 27, 2014 8.116 8.425 8.116 8.219 37,073 +0.10(+1.27%)
Oct 24, 2014 8.233 8.233 8.116 8.116 3,239 -0.13(-1.58%)
Oct 23, 2014 8.240 8.367 8.219 8.246 59,406 +0.01(+0.08%)
Oct 22, 2014 8.315 8.315 8.006 8.240 33,769 +0.00(+0.00%)
Oct 21, 2014 7.937 8.288 7.937 8.240 33,132 +0.22(+2.74%)
Oct 20, 2014 7.450 8.020 7.450 8.020 76,259 +0.54(+7.25%)
Oct 17, 2014 7.573 7.649 7.471 7.477 72,849 -0.01(-0.09%)
Oct 16, 2014 7.683 7.943 7.443 7.484 107,314 -0.26(-3.36%)
Oct 15, 2014 7.881 8.053 7.738 7.744 40,942 -0.19(-2.42%)
Oct 14, 2014 7.779 8.053 7.738 7.936 32,048 +0.19(+2.48%)
Oct 13, 2014 7.697 7.916 7.697 7.744 13,805 -0.03(-0.35%)
Oct 10, 2014 8.059 8.203 7.772 7.772 42,015 -0.25(-3.16%)
Oct 09, 2014 8.114 8.114 8.059 8.025 8,797 -0.14(-1.68%)
Oct 08, 2014 7.984 8.183 7.703 8.162 45,012 +0.15(+1.88%)
Oct 07, 2014 8.183 8.217 7.984 8.011 23,278 -0.16(-2.01%)
Oct 06, 2014 8.361 8.361 8.107 8.176 25,967 -0.11(-1.32%)
Oct 03, 2014 8.374 8.374 8.268 8.285 88,875 -0.04(-0.49%)
Oct 02, 2014 8.094 8.347 8.080 8.326 102,606 +0.18(+2.27%)
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.