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

Gladstone Land Corp (NQ: LAND )

13.31 -0.23 (-1.70%)
Streaming Delayed Price Updated: 3:25 PM EDT, Jun 18, 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 (%)
May 30, 2014 7.698 7.762 7.556 7.556 13,423 -0.12(-1.58%)
May 29, 2014 7.671 7.975 7.502 7.678 66,244 -0.11(-1.39%)
May 28, 2014 7.563 7.853 7.563 7.786 13,846 +0.22(+2.86%)
May 27, 2014 7.874 7.874 7.455 7.569 32,560 -0.30(-3.78%)
May 23, 2014 7.603 7.867 7.867 7.867 12,724 +0.39(+5.24%)
May 22, 2014 7.441 7.610 7.441 7.475 21,567 +0.03(+0.36%)
May 21, 2014 7.536 7.597 7.380 7.448 38,682 -0.12(-1.61%)
May 20, 2014 7.705 7.765 7.414 7.569 44,906 -0.11(-1.50%)
May 19, 2014 7.590 7.765 7.482 7.684 32,041 +0.02(+0.26%)
May 16, 2014 7.826 7.873 7.603 7.664 36,900 -0.14(-1.73%)
May 15, 2014 7.853 7.887 7.732 7.799 27,745 -0.09(-1.11%)
May 14, 2014 7.961 8.042 7.786 7.887 36,008 -0.08(-1.02%)
May 13, 2014 7.907 8.042 7.813 7.968 21,811 +0.16(+1.98%)
May 12, 2014 7.867 8.217 7.813 7.813 31,740 +0.03(+0.43%)
May 09, 2014 7.941 7.941 7.604 7.779 57,505 -0.12(-1.54%)
May 08, 2014 8.015 8.136 7.867 7.900 42,903 -0.09(-1.18%)
May 07, 2014 8.197 8.467 7.934 7.995 96,756 -0.13(-1.66%)
May 06, 2014 8.517 8.517 8.116 8.130 25,407 -0.33(-3.90%)
May 05, 2014 8.453 8.662 8.119 8.460 64,173 +0.09(+1.13%)
May 02, 2014 8.089 8.365 8.089 8.365 24,134 +0.26(+3.16%)
May 01, 2014 8.143 8.433 7.961 8.109 115,534 -0.07(-0.82%)
Apr 30, 2014 8.197 8.231 8.109 8.177 10,691 -0.06(-0.74%)
Apr 29, 2014 8.312 8.312 8.170 8.237 19,092 -0.05(-0.57%)
Apr 28, 2014 8.318 8.318 8.183 8.285 23,057 -0.02(-0.24%)
Apr 25, 2014 8.224 8.345 8.123 8.305 25,858 +0.04(+0.49%)
Apr 24, 2014 8.325 8.473 8.190 8.264 60,790 -0.04(-0.49%)
Apr 23, 2014 8.446 8.494 8.204 8.305 41,636 -0.22(-2.53%)
Apr 22, 2014 8.628 8.662 8.446 8.521 21,037 -0.06(-0.71%)
Apr 21, 2014 8.534 8.878 8.480 8.581 37,402 -0.08(-0.93%)
Apr 17, 2014 8.831 8.662 8.662 8.662 10,532 -0.13(-1.53%)
Apr 16, 2014 8.844 8.899 8.413 8.797 17,571 +0.02(+0.23%)
Apr 15, 2014 8.743 9.045 8.743 8.777 24,799 +0.04(+0.46%)
Apr 14, 2014 8.709 8.743 8.624 8.736 14,245 -0.03(-0.31%)
Apr 11, 2014 8.447 8.763 8.447 8.763 7,841 +0.02(+0.23%)
Apr 10, 2014 8.743 8.915 8.602 8.743 20,383 -0.03(-0.38%)
Apr 09, 2014 8.656 8.837 8.313 8.777 43,539 +0.05(+0.54%)
Apr 08, 2014 8.918 9.036 8.662 8.730 28,254 -0.22(-2.48%)
Apr 07, 2014 9.019 9.039 8.804 8.952 24,844 -0.21(-2.28%)
Apr 04, 2014 9.382 9.416 9.059 9.160 7,168 -0.32(-3.34%)
Apr 03, 2014 9.365 9.678 9.365 9.476 10,751 -0.28(-2.83%)
Apr 02, 2014 9.617 9.752 9.348 9.752 28,793 +0.10(+1.05%)
Apr 01, 2014 9.409 9.752 9.234 9.651 36,403 +0.14(+1.49%)
Mar 31, 2014 9.247 9.510 9.247 9.510 24,484 +0.38(+4.12%)
Mar 28, 2014 9.133 9.288 9.015 9.133 9,163 +0.00(+0.00%)
Mar 27, 2014 9.059 9.234 9.019 9.133 7,263 +0.02(+0.22%)
Mar 26, 2014 9.348 9.368 8.972 9.113 20,788 -0.32(-3.35%)
Mar 25, 2014 9.167 9.429 9.167 9.429 9,052 +0.18(+1.96%)
Mar 24, 2014 9.494 9.496 8.925 9.247 18,317 -0.10(-1.08%)
Mar 21, 2014 9.442 9.516 9.147 9.348 18,546 +0.01(+0.07%)
Mar 20, 2014 9.126 9.476 9.052 9.342 21,904 +0.29(+3.19%)
Mar 19, 2014 8.810 9.180 8.777 9.052 13,456 +0.16(+1.82%)
Mar 18, 2014 9.097 9.097 8.830 8.891 9,478 +0.05(+0.53%)
Mar 17, 2014 9.147 9.664 8.783 8.844 18,782 -0.04(-0.45%)
Mar 14, 2014 8.891 9.752 8.555 8.884 48,233 -0.03(-0.38%)
Mar 13, 2014 8.730 8.918 8.730 8.918 10,812 +0.16(+1.84%)
Mar 12, 2014 9.038 9.132 8.756 8.756 13,038 -0.20(-2.25%)
Mar 11, 2014 8.985 9.290 8.865 8.958 42,287 +0.08(+0.91%)
Mar 10, 2014 8.951 9.041 8.777 8.877 15,697 -0.01(-0.15%)
Mar 07, 2014 8.756 8.924 8.756 8.891 17,743 +0.17(+1.92%)
Mar 06, 2014 8.985 9.126 8.703 8.723 18,997 -0.16(-1.81%)
Mar 05, 2014 8.844 8.997 8.622 8.884 19,468 +0.25(+2.87%)
Mar 04, 2014 8.911 9.240 8.449 8.636 140,071 -0.18(-2.10%)
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.