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

Gladstone Land Corp (NQ: LAND )

13.39 +0.07 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 28, 2014 8.751 8.751 8.615 8.649 10,448 -0.01(-0.16%)
Feb 27, 2014 8.649 8.734 7.967 8.663 46,406 -0.09(-1.08%)
Feb 26, 2014 8.244 8.760 8.210 8.757 36,716 +0.53(+6.49%)
Feb 25, 2014 8.041 8.325 7.940 8.224 48,553 +0.15(+1.84%)
Feb 24, 2014 8.490 8.696 8.007 8.075 80,078 -0.47(-5.46%)
Feb 21, 2014 8.764 8.872 8.460 8.541 53,330 -0.22(-2.47%)
Feb 20, 2014 9.082 9.082 8.487 8.757 40,219 -0.36(-4.00%)
Feb 19, 2014 9.176 9.195 8.987 9.122 17,220 -0.05(-0.59%)
Feb 18, 2014 9.305 9.339 9.102 9.176 28,792 -0.01(-0.15%)
Feb 14, 2014 9.264 9.190 9.190 9.190 9,175 +0.01(+0.07%)
Feb 13, 2014 9.176 9.237 9.109 9.183 6,893 -0.02(-0.22%)
Feb 12, 2014 9.230 9.298 9.109 9.203 20,142 -0.06(-0.66%)
Feb 11, 2014 9.264 9.520 9.203 9.264 30,152 +0.00(+0.00%)
Feb 10, 2014 9.163 9.527 9.008 9.264 25,425 +0.03(+0.29%)
Feb 07, 2014 9.102 9.237 9.001 9.237 31,214 +0.11(+1.18%)
Feb 06, 2014 9.008 9.176 9.001 9.129 17,433 +0.12(+1.35%)
Feb 05, 2014 9.277 9.290 8.832 9.008 48,374 -0.24(-2.55%)
Feb 04, 2014 9.304 9.453 9.170 9.244 20,016 -0.07(-0.80%)
Feb 03, 2014 9.028 9.345 8.994 9.318 51,593 +0.24(+2.60%)
Jan 31, 2014 8.954 9.102 8.839 9.082 27,815 +0.04(+0.46%)
Jan 30, 2014 9.102 9.365 9.021 9.040 22,686 +0.02(+0.21%)
Jan 29, 2014 9.412 9.419 8.833 9.021 77,512 -0.40(-4.22%)
Jan 28, 2014 9.507 9.594 9.325 9.419 27,586 -0.09(-0.92%)
Jan 27, 2014 9.621 9.696 9.460 9.507 37,213 -0.10(-1.05%)
Jan 24, 2014 9.608 9.702 9.473 9.608 21,121 -0.13(-1.38%)
Jan 23, 2014 9.776 9.776 9.601 9.743 44,293 -0.06(-0.62%)
Jan 22, 2014 9.979 10.01 9.783 9.803 42,700 -0.22(-2.15%)
Jan 21, 2014 10.05 10.08 9.931 10.02 49,854 +0.01(+0.07%)
Jan 17, 2014 9.905 10.01 10.01 10.01 12,310 +0.13(+1.30%)
Jan 16, 2014 9.864 9.925 9.826 9.884 15,374 +0.06(+0.62%)
Jan 15, 2014 9.790 9.929 9.790 9.824 26,157 +0.03(+0.34%)
Jan 14, 2014 9.756 9.904 9.756 9.790 49,453 +0.03(+0.34%)
Jan 13, 2014 9.763 9.830 9.756 9.756 50,413 -0.11(-1.09%)
Jan 10, 2014 9.925 9.925 9.790 9.864 58,162 -0.04(-0.41%)
Jan 09, 2014 9.783 9.904 9.420 9.904 103,990 -0.20(-2.00%)
Jan 08, 2014 10.34 10.62 9.521 10.11 581,955 -0.67(-6.24%)
Jan 07, 2014 10.80 10.85 10.71 10.78 43,327 -0.01(-0.06%)
Jan 06, 2014 10.77 10.81 10.65 10.79 42,656 -0.02(-0.19%)
Jan 03, 2014 10.78 10.82 10.47 10.81 85,506 -0.02(-0.19%)
Jan 02, 2014 10.87 10.88 10.77 10.83 63,166 -0.07(-0.68%)
Dec 31, 2013 10.90 10.90 10.90 10.90 75,052 +0.06(+0.56%)
Dec 30, 2013 10.83 10.93 10.75 10.84 154,274 -0.13(-1.17%)
Dec 27, 2013 11.20 11.20 10.87 10.97 84,117 -0.22(-1.98%)
Dec 26, 2013 11.32 11.43 10.97 11.19 65,371 -0.06(-0.54%)
Dec 24, 2013 11.40 11.43 11.10 11.25 5,102 -0.16(-1.42%)
Dec 23, 2013 11.44 11.70 10.97 11.41 30,838 -0.03(-0.24%)
Dec 20, 2013 11.10 11.51 11.03 11.44 92,218 +0.42(+3.85%)
Dec 19, 2013 11.01 11.10 10.97 11.01 21,050 +0.06(+0.55%)
Dec 18, 2013 10.90 11.03 10.86 10.95 18,589 +0.07(+0.68%)
Dec 17, 2013 10.88 10.90 10.83 10.88 24,713 +0.05(+0.50%)
Dec 16, 2013 10.81 10.88 10.81 10.83 21,836 +0.06(+0.56%)
Dec 13, 2013 10.77 10.89 10.77 10.77 25,963 -0.13(-1.23%)
Dec 12, 2013 10.78 10.96 10.78 10.90 46,314 +0.22(+2.08%)
Dec 11, 2013 10.68 10.76 10.57 10.68 29,663 +0.01(+0.05%)
Dec 10, 2013 10.78 10.85 10.51 10.67 44,703 -0.09(-0.84%)
Dec 09, 2013 10.65 10.78 10.63 10.76 73,030 +0.17(+1.61%)
Dec 06, 2013 10.55 10.63 10.55 10.59 0 +0.07(+0.62%)
Dec 05, 2013 10.67 10.72 10.50 10.53 0 -0.14(-1.29%)
Dec 04, 2013 10.74 10.74 10.47 10.67 0 -0.02(-0.18%)
Dec 03, 2013 10.60 10.68 10.51 10.68 0 +0.02(+0.18%)
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.