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

Gladstone Land Corp (NQ: LAND )

13.48 +0.05 (+0.37%)
Streaming Delayed Price Updated: 10:32 AM 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 (%)
Aug 31, 2016 8.789 8.841 8.699 8.759 42,595 -0.05(-0.59%)
Aug 30, 2016 8.818 8.826 8.751 8.811 41,776 +0.03(+0.34%)
Aug 29, 2016 8.482 8.833 8.422 8.781 120,971 +0.40(+4.73%)
Aug 26, 2016 8.377 8.489 8.362 8.385 28,732 -0.05(-0.62%)
Aug 25, 2016 8.355 8.437 8.265 8.437 27,600 +0.13(+1.53%)
Aug 24, 2016 8.377 8.482 8.295 8.310 27,286 -0.08(-0.98%)
Aug 23, 2016 8.295 8.392 8.295 8.392 16,454 +0.10(+1.26%)
Aug 22, 2016 8.325 8.370 8.100 8.287 230,565 -0.10(-1.16%)
Aug 19, 2016 8.377 8.497 8.377 8.385 32,060 -0.07(-0.88%)
Aug 18, 2016 8.534 8.691 8.430 8.459 23,434 -0.09(-1.04%)
Aug 17, 2016 8.273 8.757 8.239 8.548 45,482 +0.31(+3.71%)
Aug 16, 2016 8.362 8.474 8.205 8.243 51,320 -0.13(-1.51%)
Aug 15, 2016 8.511 8.533 8.332 8.369 51,161 -0.18(-2.09%)
Aug 12, 2016 8.556 8.644 8.541 8.548 68,630 +0.01(+0.09%)
Aug 11, 2016 8.444 8.563 8.396 8.541 41,693 +0.13(+1.60%)
Aug 10, 2016 8.518 8.518 8.309 8.407 33,320 -0.10(-1.23%)
Aug 09, 2016 8.496 8.541 8.474 8.511 31,502 +0.03(+0.35%)
Aug 08, 2016 8.481 8.548 8.481 8.481 12,101 +0.00(+0.00%)
Aug 05, 2016 8.466 8.541 8.454 8.481 15,103 +0.01(+0.18%)
Aug 04, 2016 8.556 8.556 8.466 8.466 11,402 -0.04(-0.53%)
Aug 03, 2016 8.422 8.548 8.422 8.511 24,866 +0.07(+0.79%)
Aug 02, 2016 8.556 8.556 8.422 8.444 38,693 -0.10(-1.13%)
Aug 01, 2016 8.496 8.556 8.422 8.541 40,226 -0.01(-0.17%)
Jul 29, 2016 8.362 8.571 8.243 8.556 56,218 +0.20(+2.41%)
Jul 28, 2016 8.317 8.369 8.295 8.354 26,464 +0.06(+0.72%)
Jul 27, 2016 8.287 8.384 8.235 8.295 16,202 -0.04(-0.45%)
Jul 26, 2016 8.384 8.384 8.295 8.332 33,711 -0.04(-0.53%)
Jul 25, 2016 8.377 8.407 8.332 8.377 24,753 +0.01(+0.18%)
Jul 22, 2016 8.310 8.384 8.287 8.362 13,769 +0.07(+0.90%)
Jul 21, 2016 8.362 8.399 8.273 8.287 14,763 -0.07(-0.89%)
Jul 20, 2016 8.474 8.474 8.295 8.362 25,443 -0.08(-0.96%)
Jul 19, 2016 8.354 8.465 8.354 8.443 42,114 +0.07(+0.89%)
Jul 18, 2016 8.280 8.376 8.238 8.369 48,151 +0.13(+1.62%)
Jul 15, 2016 8.176 8.339 8.161 8.235 46,877 +0.06(+0.73%)
Jul 14, 2016 8.242 8.322 8.168 8.176 19,660 -0.06(-0.72%)
Jul 13, 2016 8.287 8.354 8.183 8.235 56,083 +0.00(+0.00%)
Jul 12, 2016 8.242 8.332 8.191 8.235 36,077 -0.01(-0.09%)
Jul 11, 2016 8.354 8.354 8.090 8.242 78,470 -0.13(-1.51%)
Jul 08, 2016 8.346 8.391 8.339 8.369 43,200 +0.03(+0.36%)
Jul 07, 2016 8.436 8.436 8.242 8.339 32,520 -0.14(-1.66%)
Jul 05, 2016 8.443 8.525 8.391 8.480 50,400 +0.09(+1.06%)
Jul 01, 2016 8.242 8.391 8.391 8.391 79,184 +0.18(+2.17%)
Jun 30, 2016 8.094 8.242 8.035 8.213 61,438 +0.14(+1.75%)
Jun 29, 2016 8.035 8.094 7.886 8.072 36,987 +0.12(+1.49%)
Jun 28, 2016 7.797 7.968 7.730 7.953 19,988 +0.16(+2.10%)
Jun 27, 2016 7.968 7.968 7.700 7.790 34,442 -0.16(-2.05%)
Jun 24, 2016 7.782 7.990 7.515 7.953 70,636 +0.14(+1.81%)
Jun 23, 2016 7.715 7.842 7.664 7.812 25,594 +0.10(+1.25%)
Jun 22, 2016 7.686 7.760 7.619 7.715 18,721 +0.10(+1.27%)
Jun 21, 2016 7.700 7.782 7.574 7.619 14,890 -0.10(-1.25%)
Jun 20, 2016 7.626 7.767 7.495 7.715 20,477 +0.13(+1.66%)
Jun 17, 2016 7.634 7.715 7.559 7.589 24,646 -0.08(-1.06%)
Jun 16, 2016 7.648 7.678 7.478 7.671 27,530 +0.04(+0.49%)
Jun 15, 2016 7.656 7.678 7.589 7.634 21,052 +0.01(+0.11%)
Jun 14, 2016 7.735 7.744 7.610 7.625 20,307 -0.12(-1.53%)
Jun 13, 2016 7.995 8.091 7.736 7.744 33,369 -0.27(-3.41%)
Jun 10, 2016 7.773 8.069 7.773 8.017 86,329 +0.13(+1.69%)
Jun 09, 2016 7.891 7.943 7.840 7.884 17,721 -0.03(-0.37%)
Jun 08, 2016 7.855 7.943 7.818 7.914 22,863 +0.13(+1.71%)
Jun 07, 2016 7.795 7.965 7.736 7.781 27,846 -0.01(-0.19%)
Jun 06, 2016 7.640 7.943 7.640 7.795 70,547 +0.13(+1.64%)
Jun 03, 2016 7.529 7.670 7.529 7.670 36,776 +0.16(+2.07%)
Jun 02, 2016 7.581 7.610 7.440 7.514 34,512 -0.04(-0.49%)
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.