Skip to main content

Gladstone Land Corp (NQ: LAND )

13.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 7.737 7.817 7.634 7.641 26,653 -0.09(-1.14%)
Apr 28, 2016 7.759 7.818 7.730 7.730 46,275 -0.06(-0.76%)
Apr 27, 2016 7.649 7.796 7.612 7.789 126,433 +0.15(+2.03%)
Apr 26, 2016 7.568 7.649 7.546 7.634 48,111 +0.06(+0.78%)
Apr 25, 2016 7.590 7.590 7.420 7.575 34,348 -0.01(-0.19%)
Apr 22, 2016 7.582 7.612 7.531 7.590 21,621 +0.03(+0.39%)
Apr 21, 2016 7.597 7.634 7.464 7.560 55,222 +0.03(+0.39%)
Apr 20, 2016 7.590 7.634 7.494 7.531 47,448 -0.06(-0.76%)
Apr 19, 2016 7.596 7.603 7.537 7.589 54,359 +0.02(+0.29%)
Apr 18, 2016 7.442 7.603 7.442 7.567 36,876 +0.21(+2.79%)
Apr 15, 2016 7.442 7.545 7.361 7.361 61,982 -0.05(-0.69%)
Apr 14, 2016 7.376 7.457 7.273 7.413 29,861 +0.03(+0.40%)
Apr 13, 2016 7.442 7.442 7.317 7.383 28,074 +0.02(+0.30%)
Apr 12, 2016 7.293 7.405 7.293 7.361 33,613 -0.04(-0.50%)
Apr 11, 2016 7.332 7.413 7.266 7.398 33,410 +0.07(+0.90%)
Apr 08, 2016 7.420 7.446 7.222 7.332 57,596 +0.01(+0.10%)
Apr 07, 2016 7.178 7.339 7.054 7.325 24,283 +0.18(+2.46%)
Apr 06, 2016 7.097 7.237 7.060 7.148 60,440 +0.02(+0.31%)
Apr 05, 2016 7.229 7.229 7.097 7.126 25,381 -0.11(-1.52%)
Apr 04, 2016 7.347 7.347 7.200 7.237 13,136 -0.05(-0.70%)
Apr 01, 2016 7.435 7.435 7.244 7.288 22,845 -0.10(-1.39%)
Mar 31, 2016 7.229 7.457 7.178 7.391 78,026 +0.21(+2.86%)
Mar 30, 2016 7.303 7.303 7.148 7.185 35,602 -0.07(-1.01%)
Mar 29, 2016 7.156 7.314 7.082 7.259 54,777 +0.15(+2.06%)
Mar 28, 2016 7.215 7.266 6.998 7.112 62,619 -0.10(-1.32%)
Mar 24, 2016 7.185 7.207 7.207 7.207 51,094 +0.04(+0.61%)
Mar 23, 2016 7.273 7.339 7.119 7.163 65,352 -0.13(-1.81%)
Mar 22, 2016 7.068 7.332 7.046 7.295 103,586 +0.19(+2.69%)
Mar 21, 2016 6.958 7.104 6.958 7.104 83,645 +0.15(+2.22%)
Mar 18, 2016 6.914 6.958 6.840 6.950 99,778 +0.04(+0.64%)
Mar 17, 2016 6.774 6.914 6.723 6.906 76,263 +0.15(+2.28%)
Mar 16, 2016 6.577 6.752 6.577 6.752 126,957 +0.17(+2.55%)
Mar 15, 2016 6.569 6.606 6.540 6.584 70,638 -0.01(-0.11%)
Mar 14, 2016 6.526 6.606 6.504 6.591 61,390 +0.07(+1.01%)
Mar 11, 2016 6.533 6.577 6.431 6.526 139,237 +0.08(+1.25%)
Mar 10, 2016 6.445 6.496 6.345 6.445 79,037 +0.01(+0.11%)
Mar 09, 2016 6.423 6.496 6.328 6.438 83,479 +0.07(+1.15%)
Mar 08, 2016 6.343 6.394 6.321 6.365 38,509 +0.01(+0.23%)
Mar 07, 2016 6.284 6.358 6.284 6.350 37,729 +0.06(+0.93%)
Mar 04, 2016 6.346 6.358 6.284 6.292 42,756 -0.03(-0.46%)
Mar 03, 2016 6.284 6.423 6.219 6.321 84,284 +0.03(+0.46%)
Mar 02, 2016 6.233 6.299 6.226 6.292 52,530 +0.01(+0.12%)
Mar 01, 2016 6.211 6.284 6.116 6.284 56,888 +0.07(+1.18%)
Feb 29, 2016 6.175 6.211 6.073 6.211 16,569 +0.09(+1.55%)
Feb 26, 2016 6.197 6.211 6.098 6.116 49,538 -0.09(-1.41%)
Feb 25, 2016 6.168 6.204 6.051 6.204 90,442 +0.01(+0.12%)
Feb 24, 2016 6.029 6.197 5.948 6.197 82,906 +0.18(+2.91%)
Feb 23, 2016 6.138 6.138 5.912 6.021 25,995 -0.11(-1.79%)
Feb 22, 2016 6.102 6.138 6.039 6.131 34,686 +0.04(+0.72%)
Feb 19, 2016 5.883 6.138 5.883 6.087 62,787 +0.20(+3.48%)
Feb 18, 2016 5.720 5.919 5.707 5.883 8,933 +0.12(+2.16%)
Feb 17, 2016 5.736 5.831 5.740 5.758 14,364 +0.02(+0.32%)
Feb 16, 2016 5.736 5.766 5.684 5.740 11,679 +0.08(+1.35%)
Feb 12, 2016 5.598 5.663 5.663 5.663 14,993 +0.05(+0.91%)
Feb 11, 2016 5.532 5.612 5.452 5.612 23,588 +0.04(+0.65%)
Feb 10, 2016 5.612 5.707 5.562 5.576 34,502 -0.12(-2.04%)
Feb 09, 2016 5.947 5.954 5.656 5.692 28,610 -0.09(-1.63%)
Feb 08, 2016 5.947 5.969 5.696 5.787 39,654 -0.17(-2.81%)
Feb 05, 2016 5.947 6.027 5.831 5.954 39,518 +0.02(+0.37%)
Feb 04, 2016 5.816 6.005 5.816 5.932 21,858 +0.13(+2.26%)
Feb 03, 2016 5.634 5.838 5.612 5.801 51,342 +0.17(+3.10%)
Feb 02, 2016 5.642 5.729 5.525 5.627 37,478 -0.01(-0.13%)
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.