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

Gladstone Land Corp (NQ: LAND )

13.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Oct 31, 2019 10.26 10.26 10.19 10.23 110,369 +0.00(+0.00%)
Oct 30, 2019 10.14 10.25 10.13 10.23 68,450 +0.10(+1.01%)
Oct 29, 2019 10.23 10.24 10.09 10.13 105,490 -0.10(-1.00%)
Oct 28, 2019 10.16 10.27 10.15 10.23 93,821 +0.02(+0.17%)
Oct 25, 2019 10.22 10.26 10.20 10.21 120,535 +0.01(+0.08%)
Oct 24, 2019 10.20 10.24 10.15 10.20 98,570 +0.01(+0.08%)
Oct 23, 2019 10.14 10.21 10.09 10.20 101,674 +0.07(+0.68%)
Oct 22, 2019 10.16 10.17 10.13 10.13 95,575 -0.03(-0.34%)
Oct 21, 2019 10.14 10.18 10.08 10.16 121,185 +0.03(+0.29%)
Oct 18, 2019 10.04 10.16 10.03 10.13 108,315 +0.05(+0.51%)
Oct 17, 2019 10.00 10.12 10.00 10.08 85,998 +0.07(+0.68%)
Oct 16, 2019 10.09 10.09 9.970 10.01 144,687 -0.08(-0.76%)
Oct 15, 2019 10.09 10.13 10.03 10.09 105,363 +0.00(+0.00%)
Oct 14, 2019 10.12 10.13 10.03 10.09 206,393 -0.03(-0.25%)
Oct 11, 2019 10.10 10.17 10.04 10.11 222,733 -0.01(-0.13%)
Oct 10, 2019 10.19 10.24 10.11 10.13 194,077 -0.05(-0.46%)
Oct 09, 2019 10.19 10.25 10.13 10.17 254,795 -0.02(-0.17%)
Oct 08, 2019 10.06 10.23 10.02 10.19 324,319 +0.14(+1.36%)
Oct 07, 2019 9.927 10.08 9.851 10.06 350,772 +0.11(+1.16%)
Oct 04, 2019 10.06 10.11 9.936 9.940 233,999 -0.14(-1.39%)
Oct 03, 2019 10.01 10.14 10.01 10.08 240,673 +0.04(+0.42%)
Oct 02, 2019 10.10 10.12 9.979 10.04 130,643 -0.06(-0.59%)
Oct 01, 2019 10.15 10.24 10.10 10.10 281,225 -0.04(-0.38%)
Sep 30, 2019 10.17 10.21 10.13 10.14 101,327 +0.00(+0.04%)
Sep 27, 2019 10.22 10.24 10.12 10.13 142,112 -0.07(-0.67%)
Sep 26, 2019 10.20 10.23 10.17 10.20 75,397 -0.01(-0.08%)
Sep 25, 2019 10.19 10.24 10.17 10.21 121,014 +0.01(+0.08%)
Sep 24, 2019 10.26 10.27 10.17 10.20 256,908 -0.06(-0.58%)
Sep 23, 2019 10.18 10.27 10.17 10.26 197,346 +0.07(+0.67%)
Sep 20, 2019 10.17 10.23 10.15 10.19 396,179 +0.01(+0.08%)
Sep 19, 2019 10.25 10.25 10.17 10.18 284,480 -0.04(-0.42%)
Sep 18, 2019 10.27 10.29 10.19 10.23 169,489 -0.03(-0.25%)
Sep 17, 2019 10.22 10.31 10.19 10.25 142,602 +0.02(+0.17%)
Sep 16, 2019 10.23 10.28 10.16 10.23 209,316 +0.06(+0.62%)
Sep 13, 2019 10.19 10.19 10.15 10.17 188,934 +0.01(+0.08%)
Sep 12, 2019 10.19 10.20 10.12 10.16 230,729 +0.11(+1.10%)
Sep 11, 2019 10.10 10.11 10.02 10.05 132,422 -0.03(-0.25%)
Sep 10, 2019 10.10 10.21 10.02 10.08 304,718 -0.12(-1.17%)
Sep 09, 2019 9.950 10.20 9.920 10.20 344,621 +0.25(+2.56%)
Sep 06, 2019 9.874 9.975 9.865 9.941 133,338 +0.07(+0.69%)
Sep 05, 2019 9.916 9.924 9.806 9.874 139,838 +0.01(+0.09%)
Sep 04, 2019 9.848 9.933 9.823 9.865 165,083 +0.08(+0.87%)
Sep 03, 2019 9.755 9.924 9.746 9.780 141,776 +0.01(+0.09%)
Aug 30, 2019 9.840 9.950 9.729 9.772 190,583 +0.02(+0.17%)
Aug 29, 2019 9.772 9.882 9.729 9.755 141,583 +0.01(+0.09%)
Aug 28, 2019 9.678 9.823 9.678 9.746 95,717 +0.07(+0.70%)
Aug 27, 2019 9.814 9.840 9.661 9.678 126,379 -0.11(-1.13%)
Aug 26, 2019 9.772 9.831 9.755 9.789 113,959 +0.03(+0.35%)
Aug 23, 2019 9.797 9.874 9.721 9.755 104,597 -0.05(-0.52%)
Aug 22, 2019 9.933 9.967 9.780 9.806 128,175 -0.12(-1.20%)
Aug 21, 2019 9.823 10.07 9.789 9.924 159,778 +0.13(+1.30%)
Aug 20, 2019 9.874 9.933 9.729 9.797 136,631 -0.07(-0.69%)
Aug 19, 2019 9.882 9.967 9.823 9.865 164,926 +0.02(+0.21%)
Aug 16, 2019 9.743 9.920 9.743 9.844 99,560 +0.10(+1.04%)
Aug 15, 2019 9.777 9.793 9.688 9.743 59,505 +0.02(+0.17%)
Aug 14, 2019 9.853 9.853 9.662 9.726 90,907 -0.16(-1.63%)
Aug 13, 2019 9.946 9.946 9.819 9.886 97,497 -0.05(-0.51%)
Aug 12, 2019 9.878 9.963 9.844 9.937 143,825 +0.05(+0.51%)
Aug 09, 2019 9.878 9.895 9.751 9.886 126,637 +0.01(+0.09%)
Aug 08, 2019 9.734 9.895 9.726 9.878 117,570 +0.12(+1.21%)
Aug 07, 2019 9.785 9.870 9.667 9.760 137,727 -0.03(-0.26%)
Aug 06, 2019 9.726 9.802 9.650 9.785 121,212 +0.08(+0.87%)
Aug 05, 2019 9.734 9.743 9.607 9.700 135,522 -0.08(-0.78%)
Aug 02, 2019 9.700 9.802 9.675 9.777 105,945 +0.08(+0.78%)
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.