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

Gladstone Land Corp (NQ: LAND )

12.68 +0.04 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 31, 2014 9.312 9.576 9.312 9.576 24,315 +0.38(+4.12%)
Mar 28, 2014 9.197 9.352 9.077 9.197 9,100 +0.00(+0.00%)
Mar 27, 2014 9.122 9.298 9.081 9.197 7,213 +0.02(+0.22%)
Mar 26, 2014 9.413 9.434 9.034 9.176 20,644 -0.32(-3.35%)
Mar 25, 2014 9.230 9.494 9.230 9.494 8,989 +0.18(+1.96%)
Mar 24, 2014 9.560 9.562 8.987 9.312 18,190 -0.10(-1.08%)
Mar 21, 2014 9.508 9.583 9.210 9.413 18,418 +0.01(+0.07%)
Mar 20, 2014 9.190 9.542 9.115 9.406 21,753 +0.29(+3.19%)
Mar 19, 2014 8.871 9.244 8.838 9.115 13,363 +0.16(+1.82%)
Mar 18, 2014 9.160 9.160 8.892 8.953 9,413 +0.05(+0.53%)
Mar 17, 2014 9.210 9.732 8.844 8.905 18,652 -0.04(-0.45%)
Mar 14, 2014 8.953 9.820 8.614 8.946 47,900 -0.03(-0.38%)
Mar 13, 2014 8.790 8.980 8.790 8.980 10,738 +0.16(+1.84%)
Mar 12, 2014 9.101 9.196 8.817 8.817 12,948 -0.20(-2.25%)
Mar 11, 2014 9.047 9.355 8.926 9.020 41,996 +0.08(+0.91%)
Mar 10, 2014 9.013 9.104 8.838 8.939 15,589 -0.01(-0.15%)
Mar 07, 2014 8.817 8.986 8.817 8.952 17,621 +0.17(+1.92%)
Mar 06, 2014 9.047 9.189 8.763 8.784 18,866 -0.16(-1.81%)
Mar 05, 2014 8.905 9.060 8.682 8.946 19,333 +0.25(+2.87%)
Mar 04, 2014 8.973 9.304 8.508 8.696 139,105 -0.19(-2.10%)
Mar 03, 2014 8.615 9.054 8.615 8.882 77,267 +0.23(+2.70%)
Feb 28, 2014 8.750 8.750 8.615 8.648 10,449 -0.01(-0.16%)
Feb 27, 2014 8.648 8.733 7.966 8.662 46,411 -0.09(-1.08%)
Feb 26, 2014 8.243 8.759 8.209 8.756 36,720 +0.53(+6.49%)
Feb 25, 2014 8.040 8.324 7.939 8.223 48,558 +0.15(+1.84%)
Feb 24, 2014 8.489 8.695 8.007 8.074 80,086 -0.47(-5.46%)
Feb 21, 2014 8.763 8.871 8.459 8.540 53,336 -0.22(-2.47%)
Feb 20, 2014 9.081 9.081 8.486 8.756 40,223 -0.36(-4.00%)
Feb 19, 2014 9.175 9.194 8.986 9.121 17,221 -0.05(-0.59%)
Feb 18, 2014 9.304 9.338 9.101 9.175 28,795 -0.01(-0.15%)
Feb 14, 2014 9.263 9.189 9.189 9.189 9,176 +0.01(+0.07%)
Feb 13, 2014 9.175 9.236 9.108 9.182 6,894 -0.02(-0.22%)
Feb 12, 2014 9.229 9.297 9.108 9.202 20,144 -0.06(-0.66%)
Feb 11, 2014 9.263 9.519 9.202 9.263 30,155 +0.00(+0.00%)
Feb 10, 2014 9.162 9.526 9.007 9.263 25,428 +0.03(+0.29%)
Feb 07, 2014 9.101 9.236 9.000 9.236 31,217 +0.11(+1.18%)
Feb 06, 2014 9.007 9.175 9.000 9.128 17,434 +0.12(+1.35%)
Feb 05, 2014 9.277 9.289 8.832 9.007 48,379 -0.24(-2.55%)
Feb 04, 2014 9.303 9.452 9.169 9.243 20,018 -0.07(-0.80%)
Feb 03, 2014 9.027 9.344 8.993 9.317 51,598 +0.24(+2.60%)
Jan 31, 2014 8.953 9.101 8.838 9.081 27,818 +0.04(+0.46%)
Jan 30, 2014 9.101 9.364 9.020 9.039 22,688 +0.02(+0.21%)
Jan 29, 2014 9.411 9.418 8.832 9.020 77,521 -0.40(-4.22%)
Jan 28, 2014 9.506 9.593 9.324 9.418 27,589 -0.09(-0.92%)
Jan 27, 2014 9.620 9.694 9.459 9.506 37,217 -0.10(-1.05%)
Jan 24, 2014 9.607 9.701 9.472 9.607 21,123 -0.13(-1.38%)
Jan 23, 2014 9.775 9.775 9.600 9.742 44,297 -0.06(-0.62%)
Jan 22, 2014 9.978 10.01 9.782 9.802 42,704 -0.22(-2.15%)
Jan 21, 2014 10.05 10.08 9.930 10.02 49,860 +0.01(+0.07%)
Jan 17, 2014 9.903 10.01 10.01 10.01 12,311 +0.13(+1.30%)
Jan 16, 2014 9.863 9.924 9.825 9.883 15,376 +0.06(+0.62%)
Jan 15, 2014 9.789 9.928 9.789 9.823 26,159 +0.03(+0.34%)
Jan 14, 2014 9.755 9.903 9.755 9.789 49,458 +0.03(+0.34%)
Jan 13, 2014 9.762 9.829 9.755 9.755 50,418 -0.11(-1.09%)
Jan 10, 2014 9.924 9.924 9.789 9.863 58,168 -0.04(-0.41%)
Jan 09, 2014 9.782 9.903 9.419 9.903 104,001 -0.20(-2.00%)
Jan 08, 2014 10.33 10.62 9.520 10.11 582,016 -0.67(-6.24%)
Jan 07, 2014 10.80 10.85 10.70 10.78 43,331 -0.01(-0.06%)
Jan 06, 2014 10.76 10.81 10.65 10.78 42,661 -0.02(-0.19%)
Jan 03, 2014 10.78 10.82 10.47 10.80 85,515 -0.02(-0.19%)
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.