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

Gladstone Land Corp (NQ: LAND )

13.38 -0.28 (-2.07%)
Streaming Delayed Price Updated: 2:07 PM EDT, May 23, 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 (%)
Jun 30, 2014 8.696 8.907 8.648 8.832 33,224 +0.18(+2.12%)
Jun 27, 2014 8.784 8.784 8.478 8.648 8,970 +0.16(+1.84%)
Jun 26, 2014 8.689 8.839 8.397 8.492 19,171 -0.10(-1.20%)
Jun 25, 2014 8.737 8.750 8.587 8.595 4,027 -0.18(-2.08%)
Jun 24, 2014 8.682 9.158 8.608 8.777 27,687 +0.20(+2.30%)
Jun 23, 2014 8.696 8.784 8.574 8.580 14,053 -0.17(-1.94%)
Jun 20, 2014 8.580 8.750 8.533 8.750 13,247 +0.20(+2.39%)
Jun 19, 2014 8.512 8.805 8.512 8.546 16,933 +0.00(+0.00%)
Jun 18, 2014 8.451 9.056 8.451 8.546 56,126 +0.11(+1.29%)
Jun 17, 2014 8.050 8.587 8.050 8.438 29,395 +0.40(+4.99%)
Jun 16, 2014 7.962 8.138 7.918 8.036 16,572 +0.12(+1.54%)
Jun 13, 2014 7.629 7.969 7.629 7.914 29,358 +0.25(+3.27%)
Jun 12, 2014 7.670 7.714 7.602 7.663 44,203 +0.03(+0.44%)
Jun 11, 2014 7.636 7.730 7.596 7.629 21,619 +0.03(+0.36%)
Jun 10, 2014 7.629 7.629 7.602 7.602 16,640 +0.00(+0.00%)
Jun 06, 2014 7.806 7.806 7.602 7.602 20,695 -0.17(-2.18%)
Jun 05, 2014 7.609 8.002 7.467 7.772 33,464 +0.21(+2.78%)
Jun 04, 2014 7.602 7.840 7.528 7.562 34,844 +0.01(+0.18%)
Jun 03, 2014 7.311 7.931 7.311 7.548 46,371 -0.02(-0.27%)
Jun 02, 2014 7.941 7.941 7.521 7.568 20,674 -0.01(-0.18%)
May 30, 2014 7.724 7.789 7.582 7.582 13,377 -0.12(-1.58%)
May 29, 2014 7.697 8.002 7.528 7.704 66,016 -0.11(-1.39%)
May 28, 2014 7.589 7.880 7.589 7.813 13,798 +0.22(+2.86%)
May 27, 2014 7.901 7.901 7.480 7.596 32,448 -0.30(-3.78%)
May 23, 2014 7.629 7.894 7.894 7.894 12,681 +0.39(+5.24%)
May 22, 2014 7.467 7.636 7.467 7.501 21,492 +0.03(+0.36%)
May 21, 2014 7.562 7.623 7.406 7.474 38,548 -0.12(-1.61%)
May 20, 2014 7.731 7.792 7.440 7.596 44,752 -0.12(-1.50%)
May 19, 2014 7.616 7.792 7.507 7.711 31,931 +0.02(+0.26%)
May 16, 2014 7.853 7.900 7.629 7.691 36,773 -0.14(-1.73%)
May 15, 2014 7.880 7.914 7.759 7.826 27,650 -0.09(-1.11%)
May 14, 2014 7.989 8.070 7.813 7.914 35,884 -0.08(-1.02%)
May 13, 2014 7.934 8.070 7.840 7.995 21,736 +0.16(+1.98%)
May 12, 2014 7.894 8.245 7.840 7.840 31,631 +0.03(+0.43%)
May 09, 2014 7.968 7.968 7.630 7.806 57,307 -0.12(-1.54%)
May 08, 2014 8.043 8.164 7.894 7.928 42,756 -0.09(-1.18%)
May 07, 2014 8.225 8.496 7.961 8.022 96,423 -0.14(-1.66%)
May 06, 2014 8.547 8.547 8.144 8.158 25,320 -0.33(-3.90%)
May 05, 2014 8.482 8.692 8.147 8.489 63,952 +0.09(+1.13%)
May 02, 2014 8.117 8.394 8.117 8.394 24,051 +0.26(+3.16%)
May 01, 2014 8.171 8.462 7.989 8.137 115,137 -0.07(-0.82%)
Apr 30, 2014 8.225 8.259 8.137 8.205 10,654 -0.06(-0.74%)
Apr 29, 2014 8.340 8.340 8.198 8.266 19,026 -0.05(-0.57%)
Apr 28, 2014 8.347 8.347 8.212 8.313 22,978 -0.02(-0.24%)
Apr 25, 2014 8.252 8.374 8.151 8.333 25,769 +0.04(+0.49%)
Apr 24, 2014 8.354 8.503 8.218 8.293 60,580 -0.04(-0.49%)
Apr 23, 2014 8.476 8.523 8.232 8.333 41,493 -0.22(-2.53%)
Apr 22, 2014 8.658 8.692 8.476 8.550 20,964 -0.06(-0.71%)
Apr 21, 2014 8.563 8.908 8.509 8.611 37,274 -0.08(-0.93%)
Apr 17, 2014 8.861 8.692 8.692 8.692 10,496 -0.14(-1.53%)
Apr 16, 2014 8.875 8.930 8.442 8.827 17,511 +0.02(+0.23%)
Apr 15, 2014 8.773 9.076 8.773 8.807 24,714 +0.04(+0.46%)
Apr 14, 2014 8.739 8.773 8.654 8.766 14,196 -0.03(-0.31%)
Apr 11, 2014 8.476 8.793 8.476 8.793 7,814 +0.02(+0.23%)
Apr 10, 2014 8.773 8.945 8.632 8.773 20,313 -0.03(-0.38%)
Apr 09, 2014 8.685 8.868 8.341 8.807 43,389 +0.05(+0.54%)
Apr 08, 2014 8.949 9.067 8.692 8.760 28,156 -0.22(-2.48%)
Apr 07, 2014 9.050 9.070 8.834 8.982 24,759 -0.21(-2.28%)
Apr 04, 2014 9.414 9.448 9.090 9.192 7,143 -0.32(-3.34%)
Apr 03, 2014 9.397 9.711 9.397 9.509 10,714 -0.28(-2.83%)
Apr 02, 2014 9.651 9.786 9.381 9.786 28,694 +0.10(+1.05%)
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.