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

Gladstone Land Corp (NQ: LAND )

13.26 -0.17 (-1.27%)
Streaming Delayed Price Updated: 4:00 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 (%)
Mar 29, 2018 9.677 9.677 9.677 0 +0.00(+0.00%)
Mar 28, 2018 9.741 9.773 9.669 9.677 165,770 -0.06(-0.66%)
Mar 27, 2018 9.621 9.837 9.373 9.741 1,099,306 -0.43(-4.25%)
Mar 26, 2018 10.21 10.35 10.09 10.17 134,897 -0.06(-0.63%)
Mar 23, 2018 10.32 10.45 10.10 10.24 94,207 -0.09(-0.85%)
Mar 22, 2018 10.33 10.59 10.33 10.33 95,619 -0.11(-1.07%)
Mar 21, 2018 10.27 10.51 10.27 10.44 57,010 +0.13(+1.24%)
Mar 20, 2018 10.32 10.44 10.25 10.31 41,432 -0.01(-0.08%)
Mar 19, 2018 10.37 10.38 10.20 10.32 39,705 -0.03(-0.28%)
Mar 16, 2018 10.27 10.39 10.24 10.35 47,115 +0.00(+0.00%)
Mar 15, 2018 10.40 10.46 10.28 10.35 42,732 -0.10(-0.99%)
Mar 14, 2018 10.35 10.54 10.35 10.45 41,411 -0.02(-0.15%)
Mar 13, 2018 10.37 10.51 10.37 10.47 61,994 +0.00(+0.00%)
Mar 12, 2018 10.47 10.58 10.40 10.47 85,317 +0.07(+0.69%)
Mar 09, 2018 10.43 10.43 10.31 10.39 164,575 -0.10(-0.91%)
Mar 08, 2018 10.23 10.55 10.23 10.49 101,556 +0.19(+1.86%)
Mar 07, 2018 10.04 10.32 10.04 10.30 42,759 +0.21(+2.06%)
Mar 06, 2018 9.924 10.16 9.772 10.09 73,098 +0.17(+1.69%)
Mar 05, 2018 9.892 10.13 9.892 9.924 52,127 -0.03(-0.32%)
Mar 02, 2018 9.868 10.01 9.725 9.956 41,177 +0.06(+0.65%)
Mar 01, 2018 9.940 10.26 9.804 9.892 72,017 -0.06(-0.56%)
Feb 28, 2018 10.12 10.27 9.876 9.948 117,022 -0.10(-1.03%)
Feb 27, 2018 10.32 10.36 10.01 10.05 126,096 -0.31(-3.01%)
Feb 26, 2018 10.19 10.37 10.18 10.36 62,646 +0.15(+1.49%)
Feb 23, 2018 9.780 10.33 9.740 10.21 118,373 +0.40(+4.07%)
Feb 22, 2018 9.804 9.940 9.724 9.812 90,449 -0.08(-0.81%)
Feb 21, 2018 10.18 10.18 9.668 9.892 154,661 +0.02(+0.24%)
Feb 20, 2018 9.995 10.07 9.780 9.868 173,610 -0.12(-1.20%)
Feb 16, 2018 9.987 9.987 9.987 0 +0.28(+2.88%)
Feb 15, 2018 9.780 9.780 9.619 9.708 61,084 -0.01(-0.13%)
Feb 14, 2018 9.673 9.800 9.557 9.721 69,938 +0.02(+0.25%)
Feb 13, 2018 9.697 9.744 9.631 9.697 39,596 +0.01(+0.08%)
Feb 12, 2018 9.705 9.776 9.577 9.689 86,646 +0.06(+0.66%)
Feb 09, 2018 9.347 9.689 9.331 9.625 129,815 +0.29(+3.07%)
Feb 08, 2018 9.514 9.689 9.307 9.339 179,252 -0.13(-1.34%)
Feb 07, 2018 9.554 9.705 9.554 9.466 137,348 -0.06(-0.67%)
Feb 06, 2018 9.450 9.744 9.450 9.530 188,828 +0.06(+0.60%)
Feb 05, 2018 9.649 9.943 9.458 9.472 184,725 -0.20(-2.07%)
Feb 02, 2018 9.744 9.744 9.649 9.673 87,249 -0.14(-1.38%)
Feb 01, 2018 10.12 10.26 9.784 9.808 62,529 -0.32(-3.14%)
Jan 31, 2018 9.832 10.21 9.824 10.13 92,369 +0.35(+3.58%)
Jan 30, 2018 10.26 10.27 9.689 9.776 240,943 -0.53(-5.10%)
Jan 29, 2018 10.36 10.42 10.28 10.30 131,348 -0.10(-0.92%)
Jan 26, 2018 10.56 10.58 10.33 10.40 95,400 -0.17(-1.58%)
Jan 25, 2018 10.67 10.70 10.52 10.56 50,202 -0.10(-0.97%)
Jan 24, 2018 10.46 10.69 10.46 10.67 103,573 +0.24(+2.29%)
Jan 23, 2018 10.28 10.49 10.28 10.43 70,906 +0.10(+1.00%)
Jan 22, 2018 10.33 10.40 10.31 10.33 57,231 +0.00(+0.00%)
Jan 19, 2018 10.49 10.49 10.33 10.33 68,943 -0.16(-1.49%)
Jan 18, 2018 10.46 10.56 10.33 10.48 94,560 +0.08(+0.76%)
Jan 17, 2018 10.58 10.65 10.39 10.40 93,371 -0.19(-1.80%)
Jan 16, 2018 10.66 10.78 10.59 10.59 54,806 -0.02(-0.22%)
Jan 12, 2018 10.62 10.62 10.62 0 -0.13(-1.25%)
Jan 11, 2018 10.92 11.02 10.74 10.75 80,008 -0.17(-1.53%)
Jan 10, 2018 11.02 11.02 10.82 10.92 67,740 -0.10(-0.94%)
Jan 09, 2018 11.02 11.06 10.94 11.02 85,825 +0.10(+0.94%)
Jan 08, 2018 10.77 10.94 10.73 10.92 56,788 +0.16(+1.47%)
Jan 05, 2018 10.77 10.79 10.71 10.76 37,971 -0.02(-0.15%)
Jan 04, 2018 10.74 10.85 10.69 10.77 59,538 +0.01(+0.07%)
Jan 03, 2018 10.79 10.94 10.69 10.77 72,135 -0.01(-0.07%)
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.