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 (%)
Dec 31, 2018 9.619 9.693 9.306 9.462 187,570 -0.03(-0.35%)
Dec 28, 2018 9.338 9.668 9.240 9.495 248,718 +0.15(+1.59%)
Dec 27, 2018 9.503 9.503 9.227 9.347 200,496 -0.21(-2.24%)
Dec 26, 2018 9.536 9.660 9.165 9.561 241,794 +0.02(+0.26%)
Dec 24, 2018 9.602 9.775 9.396 9.536 146,925 -0.22(-2.28%)
Dec 21, 2018 10.05 10.17 9.734 9.759 270,071 -0.29(-2.87%)
Dec 20, 2018 10.04 10.11 9.973 10.05 204,594 +0.08(+0.83%)
Dec 19, 2018 10.02 10.14 9.858 9.965 294,953 +0.00(+0.04%)
Dec 18, 2018 9.969 10.08 9.879 9.961 287,185 +0.04(+0.41%)
Dec 17, 2018 10.35 10.35 9.887 9.920 245,020 -0.41(-3.97%)
Dec 14, 2018 10.28 10.35 10.25 10.33 160,860 +0.02(+0.24%)
Dec 13, 2018 10.13 10.34 10.13 10.31 553,518 +0.16(+1.54%)
Dec 12, 2018 10.29 10.31 10.11 10.15 969,235 -0.80(-7.28%)
Dec 11, 2018 11.13 11.37 10.95 10.95 178,305 -0.14(-1.26%)
Dec 10, 2018 10.98 11.20 10.96 11.09 100,767 +0.07(+0.67%)
Dec 07, 2018 10.91 11.23 10.88 11.01 184,727 +0.12(+1.06%)
Dec 06, 2018 10.72 10.91 10.72 10.90 84,509 +0.08(+0.76%)
Dec 04, 2018 10.89 11.03 10.69 10.82 121,041 -0.07(-0.68%)
Dec 03, 2018 10.88 10.97 10.79 10.89 176,207 +0.03(+0.30%)
Nov 30, 2018 10.80 10.94 10.73 10.86 181,439 +0.07(+0.61%)
Nov 29, 2018 10.79 10.83 10.73 10.79 92,708 -0.02(-0.23%)
Nov 28, 2018 10.59 10.83 10.59 10.82 161,474 +0.26(+2.49%)
Nov 27, 2018 10.49 10.57 10.44 10.55 32,270 +0.05(+0.47%)
Nov 26, 2018 10.56 10.62 10.46 10.50 57,826 -0.05(-0.47%)
Nov 23, 2018 10.53 10.59 10.50 10.55 26,059 +0.02(+0.16%)
Nov 21, 2018 10.54 10.54 10.54 0 +0.02(+0.16%)
Nov 20, 2018 10.48 10.58 10.43 10.52 96,907 -0.07(-0.70%)
Nov 19, 2018 10.55 10.67 10.47 10.59 69,425 +0.07(+0.66%)
Nov 16, 2018 10.48 10.58 10.43 10.52 86,390 +0.06(+0.55%)
Nov 15, 2018 10.51 10.55 10.36 10.47 57,508 -0.08(-0.78%)
Nov 14, 2018 10.85 10.88 10.53 10.55 113,329 -0.28(-2.57%)
Nov 13, 2018 10.85 10.88 10.72 10.83 92,857 -0.04(-0.38%)
Nov 12, 2018 10.71 10.91 10.64 10.87 105,580 +0.15(+1.37%)
Nov 09, 2018 10.93 10.93 10.40 10.72 93,966 +0.06(+0.54%)
Nov 08, 2018 10.43 10.80 10.43 10.66 90,728 +0.17(+1.64%)
Nov 07, 2018 10.46 10.56 10.38 10.49 50,721 +0.09(+0.87%)
Nov 06, 2018 10.34 10.43 10.20 10.40 50,655 +0.10(+0.95%)
Nov 05, 2018 10.19 10.46 10.12 10.30 115,780 +0.14(+1.37%)
Nov 02, 2018 10.31 10.35 10.03 10.16 76,248 -0.14(-1.35%)
Nov 01, 2018 10.28 10.37 10.19 10.30 63,998 +0.07(+0.64%)
Oct 31, 2018 10.39 10.43 10.15 10.24 71,956 -0.08(-0.79%)
Oct 30, 2018 10.21 10.53 10.21 10.32 64,873 +0.09(+0.88%)
Oct 29, 2018 10.30 10.35 10.16 10.23 72,486 -0.01(-0.08%)
Oct 26, 2018 10.30 10.36 10.06 10.24 58,775 -0.16(-1.57%)
Oct 25, 2018 10.21 10.44 10.16 10.40 54,190 +0.20(+2.01%)
Oct 24, 2018 10.11 10.29 10.11 10.20 81,895 +0.08(+0.81%)
Oct 23, 2018 10.04 10.13 9.861 10.12 64,906 -0.01(-0.08%)
Oct 22, 2018 9.878 10.15 9.878 10.12 57,464 +0.25(+2.49%)
Oct 19, 2018 9.894 10.03 9.853 9.878 63,174 -0.02(-0.17%)
Oct 18, 2018 10.00 10.00 9.780 9.894 57,171 -0.09(-0.95%)
Oct 17, 2018 9.915 10.08 9.915 9.989 48,277 -0.02(-0.24%)
Oct 16, 2018 9.769 10.09 9.760 10.01 73,772 +0.20(+2.08%)
Oct 15, 2018 9.752 9.858 9.711 9.809 74,900 +0.07(+0.75%)
Oct 12, 2018 9.777 9.777 9.703 9.736 140,543 +0.02(+0.25%)
Oct 11, 2018 9.850 9.932 9.703 9.711 86,532 -0.15(-1.57%)
Oct 10, 2018 9.981 10.10 9.858 9.866 87,789 -0.11(-1.06%)
Oct 09, 2018 9.760 9.989 9.760 9.972 64,235 +0.21(+2.17%)
Oct 08, 2018 9.842 9.907 9.736 9.760 106,448 -0.05(-0.50%)
Oct 05, 2018 9.924 9.940 9.801 9.809 81,922 -0.10(-0.99%)
Oct 04, 2018 10.01 10.03 9.866 9.907 84,776 -0.12(-1.22%)
Oct 03, 2018 10.01 10.10 9.940 10.03 61,537 +0.02(+0.24%)
Oct 02, 2018 9.989 10.07 9.895 10.01 97,378 -0.03(-0.33%)
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.