Breaking News Bar

Business News and Information

Gladstone Land Corp (NQ: LAND )

29.08 USD +0.51 (+1.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 12.18 12.41 11.99 12.08 83,204 -0.02(-0.17%)
Jan 30, 2019 11.90 12.20 11.88 12.10 90,227 +0.27(+2.28%)
Jan 29, 2019 11.55 12.00 11.55 11.83 200,991 +0.30(+2.60%)
Jan 28, 2019 11.47 11.62 11.32 11.53 163,424 +0.06(+0.52%)
Jan 25, 2019 11.49 11.59 11.45 11.47 66,900 +0.02(+0.17%)
Jan 24, 2019 11.47 11.59 11.43 11.45 56,542 -0.03(-0.26%)
Jan 23, 2019 11.68 11.70 11.40 11.48 91,720 -0.18(-1.54%)
Jan 22, 2019 11.56 11.67 11.48 11.66 104,703 +0.06(+0.52%)
Jan 18, 2019 11.56 11.77 11.51 11.60 93,500 +0.07(+0.61%)
Jan 17, 2019 11.41 11.56 11.35 11.53 203,730 +0.08(+0.70%)
Jan 16, 2019 11.40 11.47 11.26 11.45 141,452 +0.12(+1.06%)
Jan 15, 2019 11.44 11.55 11.31 11.33 181,118 -0.10(-0.87%)
Jan 14, 2019 12.65 12.65 11.41 11.43 304,448 -1.17(-9.29%)
Jan 11, 2019 12.46 12.65 12.39 12.60 135,900 +0.13(+1.04%)
Jan 10, 2019 12.32 12.49 12.28 12.47 110,844 +0.14(+1.14%)
Jan 09, 2019 12.27 12.34 12.21 12.33 77,824 +0.05(+0.41%)
Jan 08, 2019 12.09 12.35 12.06 12.28 115,453 +0.23(+1.91%)
Jan 07, 2019 12.07 12.09 11.83 12.05 111,502 +0.08(+0.67%)
Jan 04, 2019 11.69 12.05 11.67 11.97 75,300 +0.30(+2.57%)
Jan 03, 2019 11.70 11.87 11.57 11.67 98,840 -0.03(-0.26%)
Jan 02, 2019 11.45 11.75 11.19 11.70 89,873 +0.22(+1.92%)
Dec 31, 2018 11.67 11.76 11.29 11.48 154,600 -0.04(-0.35%)
Dec 28, 2018 11.33 11.73 11.21 11.52 205,000 +0.18(+1.59%)
Dec 27, 2018 11.53 11.53 11.20 11.34 165,254 -0.26(-2.24%)
Dec 26, 2018 11.57 11.72 11.12 11.60 199,293 +0.03(+0.26%)
Dec 24, 2018 11.65 11.86 11.40 11.57 121,100 -0.27(-2.28%)
Dec 21, 2018 12.19 12.34 11.81 11.84 222,600 -0.35(-2.87%)
Dec 20, 2018 12.18 12.26 12.10 12.19 168,632 +0.10(+0.83%)
Dec 19, 2018 12.16 12.30 11.96 12.09 243,108 -0.04(-0.33%)
Dec 18, 2018 12.14 12.27 12.03 12.13 235,839 +0.05(+0.41%)
Dec 17, 2018 12.60 12.60 12.04 12.08 201,213 -0.50(-3.97%)
Dec 14, 2018 12.52 12.60 12.48 12.58 132,100 +0.03(+0.24%)
Dec 13, 2018 12.34 12.59 12.34 12.55 454,554 +0.19(+1.54%)
Dec 12, 2018 12.53 12.55 12.31 12.36 795,944 -0.97(-7.28%)
Dec 11, 2018 13.55 13.85 13.33 13.33 146,426 -0.17(-1.26%)
Dec 10, 2018 13.37 13.64 13.35 13.50 82,751 +0.09(+0.67%)
Dec 07, 2018 13.28 13.68 13.25 13.41 151,700 +0.14(+1.06%)
Dec 06, 2018 13.06 13.28 13.06 13.27 69,400 +0.10(+0.76%)
Dec 04, 2018 13.26 13.43 13.02 13.17 99,400 -0.09(-0.68%)
Dec 03, 2018 13.25 13.36 13.14 13.26 144,703 +0.04(+0.30%)
Nov 30, 2018 13.15 13.32 13.07 13.22 149,000 +0.08(+0.61%)
Nov 29, 2018 13.14 13.19 13.07 13.14 76,133 -0.03(-0.23%)
Nov 28, 2018 12.89 13.19 12.89 13.17 132,604 +0.32(+2.49%)
Nov 27, 2018 12.78 12.87 12.71 12.85 26,501 +0.06(+0.47%)
Nov 26, 2018 12.86 12.94 12.73 12.79 47,488 -0.06(-0.47%)
Nov 23, 2018 12.82 12.90 12.79 12.85 21,400 +0.02(+0.16%)
Nov 21, 2018 12.83 12.83 12.83 0 +0.02(+0.16%)
Nov 20, 2018 12.76 12.88 12.70 12.81 79,581 -0.09(-0.70%)
Nov 19, 2018 12.85 12.99 12.75 12.90 57,013 +0.04(+0.31%)
Nov 16, 2018 12.80 12.93 12.74 12.86 70,700 +0.07(+0.55%)
Nov 15, 2018 12.84 12.89 12.66 12.79 47,063 -0.10(-0.78%)
Nov 14, 2018 13.26 13.30 12.87 12.89 92,746 -0.34(-2.57%)
Nov 13, 2018 13.26 13.30 13.10 13.23 75,992 -0.05(-0.38%)
Nov 12, 2018 13.09 13.33 13.00 13.28 86,404 +0.18(+1.37%)
Nov 09, 2018 13.35 13.35 12.71 13.10 76,900 +0.07(+0.54%)
Nov 08, 2018 12.75 13.20 12.75 13.03 74,250 +0.21(+1.64%)
Nov 07, 2018 12.78 12.90 12.68 12.82 41,509 +0.11(+0.87%)
Nov 06, 2018 12.64 12.74 12.46 12.71 41,455 +0.12(+0.95%)
Nov 05, 2018 12.45 12.79 12.37 12.59 94,752 +0.17(+1.37%)
Nov 02, 2018 12.60 12.65 12.25 12.42 62,400 -0.17(-1.35%)
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.
 
bottom clear