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 -0.10 (-0.74%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 20, 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 (%)
Feb 27, 2015 8.074 8.415 8.032 8.282 71,750 +0.30(+3.75%)
Feb 26, 2015 7.997 8.123 7.872 7.983 48,510 +0.01(+0.17%)
Feb 25, 2015 7.619 7.970 7.559 7.970 50,145 +0.41(+5.43%)
Feb 24, 2015 7.587 7.746 7.420 7.559 98,998 +0.01(+0.09%)
Feb 23, 2015 7.392 7.593 7.337 7.552 59,184 +0.18(+2.45%)
Feb 20, 2015 7.351 7.441 7.309 7.371 96,841 +0.02(+0.28%)
Feb 19, 2015 7.392 7.432 7.351 7.351 33,585 -0.04(-0.56%)
Feb 18, 2015 7.358 7.425 7.358 7.392 29,123 +0.04(+0.57%)
Feb 17, 2015 7.427 7.504 7.351 7.351 88,003 -0.08(-1.03%)
Feb 13, 2015 7.337 7.427 7.427 7.427 85,559 +0.15(+2.05%)
Feb 12, 2015 7.382 7.382 7.278 7.278 88,188 -0.03(-0.47%)
Feb 11, 2015 7.319 7.479 7.285 7.312 67,074 -0.03(-0.38%)
Feb 10, 2015 7.389 7.419 7.222 7.340 31,669 -0.01(-0.09%)
Feb 09, 2015 7.375 7.569 7.347 7.347 17,420 -0.04(-0.56%)
Feb 06, 2015 7.361 7.520 7.361 7.389 58,188 +0.04(+0.57%)
Feb 05, 2015 7.402 7.451 7.340 7.347 21,511 -0.06(-0.75%)
Feb 04, 2015 7.340 7.486 7.340 7.402 29,639 +0.06(+0.85%)
Feb 03, 2015 7.409 7.479 7.291 7.340 20,395 +0.02(+0.28%)
Feb 02, 2015 7.243 7.423 7.111 7.319 65,692 +0.08(+1.05%)
Jan 30, 2015 7.319 7.434 7.201 7.243 79,689 -0.16(-2.15%)
Jan 29, 2015 7.499 7.624 7.326 7.402 25,221 -0.08(-1.11%)
Jan 28, 2015 7.507 7.610 7.479 7.486 29,465 -0.06(-0.83%)
Jan 27, 2015 7.472 7.603 7.465 7.548 15,776 +0.04(+0.55%)
Jan 26, 2015 7.444 7.742 7.423 7.506 73,822 +0.15(+1.98%)
Jan 23, 2015 7.340 7.590 7.243 7.361 106,706 +0.10(+1.43%)
Jan 22, 2015 7.375 7.570 7.146 7.257 93,368 +0.05(+0.67%)
Jan 21, 2015 7.382 7.382 7.056 7.208 31,377 -0.11(-1.56%)
Jan 20, 2015 7.426 7.544 7.323 7.323 36,523 -0.01(-0.09%)
Jan 16, 2015 7.316 7.419 7.254 7.330 12,767 +0.01(+0.09%)
Jan 15, 2015 7.516 7.516 7.317 7.323 33,169 -0.17(-2.21%)
Jan 14, 2015 7.316 7.502 7.281 7.488 55,807 +0.13(+1.78%)
Jan 13, 2015 7.088 7.419 6.943 7.357 144,996 +0.22(+3.10%)
Jan 12, 2015 7.254 7.254 7.136 7.136 19,462 -0.12(-1.62%)
Jan 09, 2015 7.392 7.392 7.198 7.254 27,881 -0.06(-0.85%)
Jan 08, 2015 7.240 7.426 7.198 7.316 34,789 +0.10(+1.44%)
Jan 07, 2015 7.136 7.240 7.102 7.212 15,606 +0.17(+2.35%)
Jan 06, 2015 6.977 7.081 6.977 7.046 24,265 +0.07(+0.99%)
Jan 05, 2015 7.171 7.171 6.874 6.977 143,838 -0.21(-2.98%)
Jan 02, 2015 7.419 7.481 7.088 7.191 50,580 -0.20(-2.71%)
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%)
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.