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 -0.12 (-0.89%)
Streaming Delayed Price Updated: 11:44 AM 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 (%)
Jul 31, 2015 6.955 7.160 6.955 7.096 35,218 +0.19(+2.77%)
Jul 30, 2015 6.771 6.969 6.771 6.905 25,037 +0.11(+1.56%)
Jul 29, 2015 6.757 6.926 6.594 6.799 44,704 +0.06(+0.84%)
Jul 28, 2015 6.884 6.919 6.722 6.742 84,638 -0.16(-2.26%)
Jul 27, 2015 7.082 7.082 6.806 6.898 47,767 -0.18(-2.60%)
Jul 24, 2015 7.259 7.407 7.047 7.082 94,523 -0.23(-3.10%)
Jul 23, 2015 7.556 7.591 7.315 7.308 54,588 -0.30(-3.91%)
Jul 22, 2015 7.627 7.669 7.570 7.606 11,730 -0.04(-0.46%)
Jul 21, 2015 7.627 7.683 7.613 7.641 28,143 -0.02(-0.28%)
Jul 20, 2015 7.676 7.676 7.613 7.662 13,754 -0.01(-0.09%)
Jul 17, 2015 7.577 7.697 7.577 7.669 12,817 +0.09(+1.21%)
Jul 16, 2015 7.556 7.592 7.542 7.577 15,232 +0.02(+0.28%)
Jul 15, 2015 7.577 7.599 7.542 7.556 8,974 -0.03(-0.37%)
Jul 14, 2015 7.711 7.711 7.528 7.584 25,594 -0.16(-2.00%)
Jul 13, 2015 7.747 7.824 7.641 7.740 21,142 -0.01(-0.09%)
Jul 10, 2015 7.676 7.782 7.676 7.747 8,815 +0.10(+1.29%)
Jul 09, 2015 7.429 7.669 7.422 7.648 25,377 +0.25(+3.43%)
Jul 08, 2015 7.436 7.436 7.310 7.394 40,516 -0.05(-0.66%)
Jul 07, 2015 7.472 7.472 7.387 7.444 35,691 -0.03(-0.38%)
Jul 06, 2015 7.373 7.472 7.295 7.472 30,002 +0.10(+1.34%)
Jul 02, 2015 7.260 7.373 7.373 7.373 35,325 +0.09(+1.26%)
Jul 01, 2015 7.289 7.338 7.232 7.281 74,515 -0.01(-0.10%)
Jun 30, 2015 7.345 7.345 7.232 7.288 71,731 +0.02(+0.29%)
Jun 29, 2015 7.444 7.444 7.225 7.267 64,083 -0.19(-2.55%)
Jun 26, 2015 7.422 7.458 7.401 7.458 31,751 +0.06(+0.76%)
Jun 25, 2015 7.577 7.577 7.380 7.401 50,784 -0.18(-2.42%)
Jun 24, 2015 7.584 7.627 7.584 7.584 28,734 -0.03(-0.37%)
Jun 23, 2015 7.704 7.733 7.613 7.613 21,400 -0.11(-1.46%)
Jun 22, 2015 7.606 7.771 7.606 7.725 28,339 +0.08(+1.01%)
Jun 19, 2015 7.669 7.690 7.584 7.648 77,383 -0.04(-0.46%)
Jun 18, 2015 7.733 7.838 7.641 7.683 22,977 -0.04(-0.55%)
Jun 17, 2015 7.775 7.852 7.725 7.725 69,420 -0.01(-0.09%)
Jun 16, 2015 7.852 7.852 7.710 7.733 44,361 -0.06(-0.72%)
Jun 15, 2015 7.725 7.845 7.711 7.789 31,814 +0.06(+0.73%)
Jun 12, 2015 7.733 7.754 7.676 7.733 125,659 +0.00(+0.00%)
Jun 11, 2015 7.775 7.793 7.690 7.733 72,135 +0.00(+0.00%)
Jun 10, 2015 7.880 7.887 7.725 7.733 29,255 -0.20(-2.48%)
Jun 09, 2015 7.859 7.936 7.859 7.929 23,369 +0.08(+1.03%)
Jun 08, 2015 7.859 7.950 7.848 7.848 19,338 -0.07(-0.93%)
Jun 05, 2015 7.859 7.922 7.585 7.922 138,740 +0.06(+0.80%)
Jun 04, 2015 7.796 7.859 7.733 7.859 19,501 +0.04(+0.54%)
Jun 03, 2015 7.740 7.824 7.725 7.817 82,046 +0.09(+1.18%)
Jun 02, 2015 7.831 7.831 7.725 7.725 28,593 -0.08(-0.99%)
Jun 01, 2015 7.852 7.894 7.775 7.803 23,668 -0.05(-0.63%)
May 29, 2015 7.824 7.894 7.733 7.852 82,496 +0.03(+0.36%)
May 28, 2015 7.817 7.838 7.725 7.824 81,793 +0.00(+0.00%)
May 27, 2015 7.747 7.880 7.725 7.824 32,740 +0.10(+1.27%)
May 26, 2015 7.775 7.831 7.725 7.725 39,195 -0.04(-0.54%)
May 22, 2015 7.725 7.768 7.768 7.768 117,895 +0.04(+0.55%)
May 21, 2015 7.725 7.852 7.725 7.725 61,855 +0.00(+0.00%)
May 20, 2015 7.957 7.964 7.725 7.725 98,515 -0.21(-2.65%)
May 19, 2015 8.027 8.070 7.866 7.936 102,540 -0.07(-0.88%)
May 18, 2015 7.936 8.196 7.873 8.006 270,984 +0.11(+1.42%)
May 15, 2015 7.936 7.978 7.761 7.894 96,141 -0.06(-0.79%)
May 14, 2015 7.866 7.957 7.754 7.957 134,726 +0.15(+1.97%)
May 13, 2015 7.733 7.859 7.730 7.803 572,939 -0.46(-5.59%)
May 12, 2015 8.293 8.384 8.265 8.265 21,894 -0.06(-0.67%)
May 11, 2015 8.363 8.475 8.321 8.321 19,364 -0.08(-0.92%)
May 08, 2015 8.258 8.454 8.258 8.398 15,511 +0.12(+1.44%)
May 07, 2015 8.419 8.516 8.230 8.279 36,436 -0.10(-1.25%)
May 06, 2015 8.419 8.524 8.384 8.384 35,774 -0.15(-1.72%)
May 05, 2015 8.489 8.531 8.391 8.531 24,498 +0.08(+0.91%)
May 04, 2015 8.426 8.573 8.402 8.454 12,784 +0.01(+0.17%)
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.