Breaking News Bar

Business News and Information

Gladstone Land Corp (NQ: LAND )

23.11 USD +0.02 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 7.600 7.710 7.390 7.420 27,587 -0.15(-1.98%)
Jan 28, 2016 7.720 7.720 7.495 7.570 35,951 -0.08(-1.05%)
Jan 27, 2016 7.580 7.760 7.497 7.650 21,143 +0.08(+1.06%)
Jan 26, 2016 7.450 7.670 7.430 7.570 10,887 +0.11(+1.47%)
Jan 25, 2016 7.450 7.500 7.270 7.460 45,564 +0.02(+0.27%)
Jan 22, 2016 7.110 7.480 7.105 7.440 33,016 +0.43(+6.06%)
Jan 21, 2016 7.300 7.420 7.010 7.015 47,301 -0.14(-1.89%)
Jan 20, 2016 7.390 7.390 6.720 7.150 71,341 -0.32(-4.28%)
Jan 19, 2016 7.700 7.720 7.412 7.470 70,277 -0.13(-1.71%)
Jan 15, 2016 7.770 7.600 7.600 7.600 42,500 -0.26(-3.31%)
Jan 14, 2016 7.950 7.950 7.610 7.860 51,506 -0.03(-0.38%)
Jan 13, 2016 8.100 8.160 7.850 7.890 58,086 -0.21(-2.59%)
Jan 12, 2016 8.220 8.350 8.100 8.100 39,005 -0.10(-1.22%)
Jan 11, 2016 8.330 8.380 8.081 8.200 43,114 -0.12(-1.44%)
Jan 08, 2016 8.360 8.450 8.320 8.320 27,526 -0.05(-0.60%)
Jan 07, 2016 8.500 8.580 8.370 8.370 61,241 -0.22(-2.56%)
Jan 06, 2016 8.570 8.690 8.559 8.590 25,409 -0.07(-0.81%)
Jan 05, 2016 8.640 8.710 8.570 8.660 16,457 +0.08(+0.93%)
Jan 04, 2016 8.580 8.740 8.570 8.580 27,089 -0.07(-0.81%)
Dec 31, 2015 8.550 8.650 8.650 8.650 107,500 +0.13(+1.53%)
Dec 30, 2015 8.550 8.680 8.500 8.520 36,420 -0.09(-1.05%)
Dec 29, 2015 8.500 8.700 8.500 8.610 36,355 +0.01(+0.12%)
Dec 28, 2015 8.470 8.700 8.350 8.600 124,023 +0.14(+1.63%)
Dec 24, 2015 8.420 8.462 8.462 8.462 17,700 +0.00(+0.03%)
Dec 23, 2015 8.380 8.480 8.310 8.460 55,529 +0.15(+1.81%)
Dec 22, 2015 8.250 8.500 8.250 8.310 49,114 +0.06(+0.73%)
Dec 21, 2015 8.426 8.426 8.200 8.250 32,257 -0.05(-0.60%)
Dec 18, 2015 8.350 8.380 8.200 8.300 65,083 -0.08(-1.01%)
Dec 17, 2015 8.640 8.640 8.310 8.385 40,715 -0.25(-2.84%)
Dec 16, 2015 8.580 8.630 8.300 8.630 65,575 +0.05(+0.58%)
Dec 15, 2015 8.550 8.590 8.310 8.580 96,970 +0.09(+1.06%)
Dec 14, 2015 8.500 8.600 8.200 8.490 136,126 -0.07(-0.82%)
Dec 11, 2015 8.510 8.700 8.390 8.560 360,966 -0.57(-6.24%)
Dec 10, 2015 9.180 9.200 9.100 9.130 12,861 +0.02(+0.22%)
Dec 09, 2015 9.000 9.170 9.000 9.110 19,083 +0.11(+1.22%)
Dec 08, 2015 9.130 9.200 8.930 9.000 29,588 -0.16(-1.75%)
Dec 07, 2015 9.220 9.237 9.130 9.160 15,252 -0.06(-0.65%)
Dec 04, 2015 9.250 9.250 9.210 9.220 14,911 -0.03(-0.32%)
Dec 03, 2015 9.230 9.300 9.171 9.250 19,121 +0.02(+0.22%)
Dec 02, 2015 9.260 9.260 9.210 9.230 16,215 -0.04(-0.43%)
Dec 01, 2015 9.350 9.380 9.270 9.270 20,957 -0.14(-1.49%)
Nov 30, 2015 9.300 9.420 9.240 9.410 29,132 +0.08(+0.86%)
Nov 27, 2015 9.180 9.380 9.180 9.330 9,007 +0.10(+1.08%)
Nov 25, 2015 9.160 9.230 9.230 9.230 19,600 +0.02(+0.22%)
Nov 24, 2015 9.110 9.210 9.100 9.210 8,257 +0.05(+0.55%)
Nov 23, 2015 9.150 9.180 9.120 9.160 16,260 +0.00(+0.00%)
Nov 20, 2015 9.150 9.210 9.130 9.160 41,465 +0.03(+0.33%)
Nov 19, 2015 9.070 9.130 9.060 9.130 15,572 +0.09(+1.00%)
Nov 18, 2015 9.050 9.080 9.030 9.040 14,928 -0.01(-0.11%)
Nov 17, 2015 9.090 9.090 9.000 9.050 20,705 -0.02(-0.22%)
Nov 16, 2015 9.070 9.090 9.000 9.070 40,934 +0.02(+0.22%)
Nov 13, 2015 9.180 9.240 9.020 9.050 25,978 -0.23(-2.48%)
Nov 12, 2015 9.180 9.349 9.150 9.280 23,064 +0.04(+0.43%)
Nov 11, 2015 9.300 9.310 9.060 9.240 36,488 -0.00(-0.05%)
Nov 10, 2015 9.308 9.308 9.170 9.245 14,431 +0.06(+0.71%)
Nov 09, 2015 9.420 9.420 9.160 9.180 21,835 -0.27(-2.86%)
Nov 06, 2015 9.530 9.530 9.400 9.450 21,665 -0.07(-0.74%)
Nov 05, 2015 9.450 9.610 9.450 9.520 41,390 +0.11(+1.17%)
Nov 04, 2015 9.300 9.560 9.250 9.410 55,948 +0.15(+1.62%)
Nov 03, 2015 9.220 9.350 9.220 9.260 20,202 +0.04(+0.43%)
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