Breaking News Bar

Business News and Information

Gladstone Land Corp (NQ: LAND )

28.70 USD -1.62 (-5.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 16.20 16.20 16.20 16.20 50,500 +0.09(+0.56%)
Dec 30, 2013 16.09 16.24 15.98 16.11 103,805 -0.19(-1.17%)
Dec 27, 2013 16.64 16.65 16.16 16.30 56,599 -0.33(-1.98%)
Dec 26, 2013 16.83 16.98 16.31 16.63 43,986 -0.09(-0.54%)
Dec 24, 2013 16.95 16.99 16.50 16.72 3,433 -0.24(-1.42%)
Dec 23, 2013 17.00 17.40 16.30 16.96 20,750 -0.04(-0.24%)
Dec 20, 2013 16.50 17.10 16.40 17.00 62,050 +0.63(+3.85%)
Dec 19, 2013 16.36 16.50 16.30 16.37 14,164 +0.09(+0.55%)
Dec 18, 2013 16.20 16.39 16.14 16.28 12,508 +0.11(+0.68%)
Dec 17, 2013 16.17 16.20 16.10 16.17 16,629 +0.08(+0.50%)
Dec 16, 2013 16.06 16.17 16.06 16.09 14,693 +0.09(+0.56%)
Dec 13, 2013 16.01 16.18 16.00 16.00 17,470 -0.20(-1.23%)
Dec 12, 2013 16.02 16.29 16.02 16.20 31,163 -0.12(-0.74%)
Dec 11, 2013 16.32 16.44 16.15 16.32 19,409 +0.01(+0.05%)
Dec 10, 2013 16.47 16.59 16.07 16.31 29,250 -0.14(-0.84%)
Dec 09, 2013 16.27 16.48 16.25 16.45 47,784 +0.26(+1.61%)
Dec 06, 2013 16.12 16.25 16.12 16.19 0 +0.10(+0.62%)
Dec 05, 2013 16.30 16.38 16.04 16.09 0 -0.21(-1.29%)
Dec 04, 2013 16.42 16.42 16.00 16.30 0 -0.03(-0.18%)
Dec 03, 2013 16.20 16.33 16.07 16.33 0 +0.03(+0.18%)
Dec 02, 2013 16.40 16.49 16.10 16.30 0 -0.09(-0.55%)
Nov 29, 2013 16.41 16.41 16.35 16.39 0 +0.00(+0.00%)
Nov 27, 2013 16.32 16.41 16.27 16.39 0 -0.02(-0.12%)
Nov 26, 2013 16.22 16.41 16.22 16.41 0 +0.14(+0.86%)
Nov 25, 2013 16.25 16.30 16.15 16.27 0 +0.10(+0.62%)
Nov 22, 2013 16.10 16.26 16.09 16.17 0 +0.07(+0.43%)
Nov 21, 2013 16.20 16.30 16.10 16.10 0 -0.05(-0.31%)
Nov 20, 2013 16.09 16.38 16.09 16.15 0 +0.02(+0.12%)
Nov 19, 2013 16.20 16.41 16.05 16.13 0 +0.03(+0.19%)
Nov 18, 2013 16.28 16.54 16.10 16.10 0 -0.10(-0.62%)
Nov 15, 2013 16.25 16.45 16.13 16.20 0 +0.10(+0.62%)
Nov 14, 2013 16.21 16.33 16.01 16.10 0 +0.19(+1.19%)
Nov 12, 2013 16.02 16.02 15.87 15.91 0 -0.16(-1.00%)
Nov 11, 2013 16.10 16.18 15.95 16.07 0 -0.04(-0.25%)
Nov 08, 2013 16.00 16.11 15.95 16.11 0 +0.11(+0.69%)
Nov 07, 2013 15.91 16.08 15.91 16.00 0 +0.00(+0.00%)
Nov 06, 2013 16.25 16.27 15.92 16.00 0 -0.24(-1.48%)
Nov 05, 2013 16.38 16.82 16.20 16.24 0 -0.03(-0.18%)
Nov 04, 2013 16.30 16.50 16.15 16.27 0 +0.09(+0.56%)
Nov 01, 2013 16.31 16.88 16.18 16.18 0 -0.02(-0.12%)
Oct 31, 2013 16.61 16.80 16.17 16.20 0 -0.60(-3.57%)
Oct 30, 2013 16.73 16.84 16.40 16.80 0 -0.05(-0.30%)
Oct 29, 2013 16.60 16.90 16.41 16.85 0 +0.27(+1.63%)
Oct 28, 2013 16.64 16.90 16.51 16.58 0 +0.02(+0.12%)
Oct 25, 2013 16.65 16.80 16.45 16.56 0 -0.09(-0.54%)
Oct 24, 2013 16.43 16.94 16.40 16.65 0 +0.35(+2.15%)
Oct 23, 2013 16.37 16.43 16.18 16.30 0 +0.01(+0.06%)
Oct 22, 2013 16.30 16.34 16.27 16.29 0 +0.00(+0.00%)
Oct 21, 2013 16.30 16.30 16.03 16.29 0 -0.02(-0.12%)
Oct 18, 2013 16.40 16.40 16.01 16.31 26,313 -0.08(-0.49%)
Oct 17, 2013 16.25 16.40 16.16 16.39 0 +0.18(+1.11%)
Oct 16, 2013 16.26 16.26 16.17 16.21 0 -0.05(-0.31%)
Oct 15, 2013 16.30 16.30 16.18 16.26 0 -0.04(-0.25%)
Oct 14, 2013 16.26 16.30 15.97 16.30 0 +0.09(+0.56%)
Oct 11, 2013 16.33 16.33 16.02 16.21 0 -0.10(-0.61%)
Oct 10, 2013 16.11 16.32 16.11 16.31 0 +0.28(+1.75%)
Oct 09, 2013 16.22 16.23 16.01 16.03 0 -0.12(-0.74%)
Oct 08, 2013 16.32 16.32 16.00 16.15 0 +0.04(+0.24%)
Oct 07, 2013 16.15 16.33 15.94 16.11 0 +0.05(+0.31%)
Oct 04, 2013 16.27 16.36 15.77 16.06 0 -0.16(-0.99%)
Oct 03, 2013 16.27 16.27 16.06 16.22 0 +0.03(+0.19%)
Oct 02, 2013 16.05 16.35 16.05 16.19 0 +0.20(+1.25%)
Oct 01, 2013 15.95 16.06 15.48 15.99 0 +0.65(+4.24%)
Sep 27, 2013 15.90 15.90 15.28 15.34 0 -0.58(-3.64%)
Sep 26, 2013 16.00 16.14 15.92 15.92 0 -0.03(-0.19%)
Sep 25, 2013 16.00 16.18 15.95 15.95 0 +0.03(+0.19%)
Sep 24, 2013 16.00 16.19 15.92 15.92 0 -0.07(-0.44%)
Sep 23, 2013 16.00 16.00 15.78 15.99 0 +0.11(+0.69%)
Sep 20, 2013 15.88 16.05 15.88 15.88 0 -0.07(-0.44%)
Sep 19, 2013 16.00 16.09 15.95 15.95 0 -0.05(-0.31%)
Sep 18, 2013 16.10 16.14 15.99 16.00 0 +0.00(+0.00%)
Sep 17, 2013 16.20 16.38 15.98 16.00 0 -0.16(-0.99%)
Sep 16, 2013 16.21 16.39 16.10 16.16 0 -0.05(-0.31%)
Sep 13, 2013 17.00 17.00 16.20 16.21 0 -0.23(-1.40%)
Sep 12, 2013 16.51 16.69 16.30 16.44 0 -0.18(-1.08%)
Sep 11, 2013 16.50 16.62 16.30 16.62 0 +0.12(+0.73%)
Sep 10, 2013 16.25 16.50 16.20 16.50 0 +0.30(+1.85%)
Sep 09, 2013 16.50 16.50 16.10 16.20 0 -0.29(-1.76%)
Sep 06, 2013 16.46 16.70 16.45 16.49 0 -0.20(-1.20%)
Sep 05, 2013 16.44 16.70 16.30 16.69 0 +0.29(+1.77%)
Sep 04, 2013 16.55 16.70 16.25 16.40 0 -0.28(-1.68%)
Sep 03, 2013 16.70 16.70 16.26 16.68 0 +0.17(+1.03%)
Aug 30, 2013 16.65 16.70 16.51 16.51 0 -0.02(-0.12%)
Aug 29, 2013 16.31 16.98 16.25 16.53 0 +0.27(+1.66%)
Aug 28, 2013 16.56 16.60 16.26 16.26 0 -0.43(-2.58%)
Aug 27, 2013 16.62 16.70 16.39 16.69 0 +0.08(+0.48%)
Aug 26, 2013 16.68 16.70 16.56 16.61 0 -0.01(-0.06%)
Aug 23, 2013 16.60 16.89 16.60 16.62 0 -0.12(-0.72%)
Aug 22, 2013 16.64 16.94 16.55 16.74 0 +0.20(+1.21%)
Aug 21, 2013 16.65 17.00 16.54 16.54 0 +0.00(+0.00%)
Aug 20, 2013 17.00 17.00 16.51 16.54 0 -0.20(-1.19%)
Aug 19, 2013 16.39 17.10 16.39 16.74 0 +0.24(+1.45%)
Aug 16, 2013 16.66 16.75 16.39 16.50 0 -0.30(-1.79%)
Aug 15, 2013 16.70 16.94 16.46 16.80 43,426 -0.22(-1.29%)
Aug 14, 2013 16.84 17.02 16.32 17.02 0 +0.27(+1.61%)
Aug 13, 2013 16.79 16.89 16.31 16.75 53,872 +0.20(+1.21%)
Aug 12, 2013 16.30 16.79 16.28 16.55 19,597 +0.37(+2.29%)
Aug 09, 2013 16.60 16.94 16.18 16.18 16,051 -0.42(-2.53%)
Aug 08, 2013 16.14 16.60 16.14 16.60 23,094 +0.50(+3.11%)
Aug 07, 2013 15.68 16.14 15.68 16.10 16,273 +0.39(+2.48%)
Aug 06, 2013 15.67 15.85 15.53 15.71 39,228 +0.08(+0.51%)
Aug 05, 2013 15.81 16.04 15.63 15.63 24,340 -0.08(-0.51%)
Aug 02, 2013 15.78 15.85 15.71 15.71 28,918 +0.00(+0.00%)
Aug 01, 2013 15.97 16.18 15.71 15.71 24,555 -0.14(-0.88%)
Jul 31, 2013 16.03 16.08 15.85 15.85 0 -0.11(-0.69%)
Jul 30, 2013 16.01 16.07 15.87 15.96 0 +0.06(+0.38%)
Jul 29, 2013 16.01 16.39 15.82 15.90 0 -0.20(-1.24%)
Jul 26, 2013 15.89 16.10 15.76 16.10 0 +0.23(+1.45%)
Jul 25, 2013 16.22 16.22 15.82 15.87 0 -0.51(-3.11%)
Jul 24, 2013 16.16 16.40 15.95 16.38 0 +0.20(+1.24%)
Jul 23, 2013 16.00 16.18 15.78 16.18 0 +0.21(+1.31%)
Jul 22, 2013 16.39 16.41 15.97 15.97 0 -0.03(-0.19%)
Jul 19, 2013 16.41 16.49 16.00 16.00 0 -0.20(-1.23%)
Jul 18, 2013 16.44 16.50 16.20 16.20 0 +0.09(+0.56%)
Jul 17, 2013 16.40 16.44 16.11 16.11 24,841 -0.27(-1.65%)
Jul 16, 2013 16.40 16.41 16.15 16.38 0 -0.05(-0.30%)
Jul 15, 2013 16.53 16.68 16.18 16.43 0 -0.05(-0.30%)
Jul 12, 2013 16.07 16.92 15.99 16.48 0 +0.43(+2.68%)
Jul 11, 2013 16.28 16.67 16.05 16.05 0 -0.05(-0.31%)
Jul 10, 2013 16.43 16.50 16.00 16.10 0 -0.25(-1.53%)
Jul 09, 2013 16.52 16.52 15.92 16.35 0 +0.01(+0.06%)
Jul 08, 2013 16.23 16.41 16.00 16.34 0 +0.24(+1.49%)
Jul 05, 2013 16.35 16.35 16.00 16.10 0 -0.31(-1.89%)
Jul 03, 2013 16.55 16.55 16.31 16.41 0 -0.14(-0.85%)
Jul 02, 2013 16.80 16.80 16.25 16.55 0 -0.24(-1.43%)
Jul 01, 2013 16.96 17.45 16.61 16.79 0 -0.14(-0.83%)
Jun 28, 2013 16.66 17.05 16.66 16.93 27,826 +0.17(+1.01%)
Jun 26, 2013 17.15 17.41 16.75 16.76 0 -0.20(-1.18%)
Jun 25, 2013 16.65 17.00 16.35 16.96 0 +0.42(+2.54%)
Jun 24, 2013 16.51 17.00 16.37 16.54 0 +0.05(+0.30%)
Jun 21, 2013 16.31 18.16 16.30 16.49 27,009 +0.18(+1.10%)
Jun 20, 2013 16.61 16.73 16.31 16.31 0 -0.55(-3.26%)
Jun 19, 2013 17.21 17.21 16.60 16.86 0 -0.23(-1.35%)
Jun 18, 2013 16.61 17.26 16.54 17.09 0 +0.33(+1.97%)
Jun 17, 2013 16.76 17.13 16.75 16.76 0 +0.06(+0.36%)
Jun 14, 2013 16.68 16.95 16.45 16.70 0 +0.27(+1.64%)
Jun 13, 2013 16.43 16.65 16.08 16.43 14,007 +0.10(+0.61%)
Jun 12, 2013 16.50 16.55 16.00 16.33 27,219 +0.33(+2.06%)
Jun 11, 2013 16.36 16.45 15.80 16.00 22,010 -0.28(-1.72%)
Jun 10, 2013 16.68 16.68 15.90 16.28 0 -0.22(-1.33%)
Jun 07, 2013 16.00 17.22 15.75 16.50 0 +0.54(+3.38%)
Jun 06, 2013 15.99 16.25 15.95 15.96 0 +0.06(+0.38%)
Jun 05, 2013 15.85 16.30 15.85 15.90 0 +0.17(+1.08%)
Jun 04, 2013 15.80 16.00 15.72 15.73 0 -0.02(-0.13%)
Jun 03, 2013 15.42 15.99 15.42 15.75 34,097 +0.46(+3.01%)
May 31, 2013 16.00 16.00 15.00 15.29 20,521 -0.71(-4.44%)
May 30, 2013 15.93 16.25 15.93 16.00 0 +0.12(+0.76%)
May 29, 2013 16.37 16.37 15.73 15.88 25,281 -0.48(-2.93%)
May 28, 2013 17.10 17.10 16.30 16.36 25,706 -0.62(-3.65%)
May 24, 2013 16.90 17.09 16.75 16.98 0 +0.00(+0.00%)
May 23, 2013 17.00 17.20 16.95 16.98 0 -0.20(-1.16%)
May 22, 2013 17.02 17.25 17.00 17.18 0 +0.21(+1.24%)
May 21, 2013 16.75 17.12 16.75 16.97 0 +0.17(+1.01%)
May 20, 2013 16.75 17.14 16.27 16.80 0 +0.01(+0.06%)
May 17, 2013 16.75 16.80 16.60 16.79 0 +0.22(+1.33%)
May 16, 2013 16.75 16.75 16.20 16.57 18,769 -0.13(-0.78%)
May 15, 2013 16.61 16.70 15.91 16.70 0 +0.36(+2.20%)
May 13, 2013 16.26 16.70 16.25 16.34 0 +0.09(+0.55%)
May 10, 2013 16.18 16.50 16.15 16.25 0 +0.25(+1.56%)
May 09, 2013 16.00 16.23 15.91 16.00 0 +0.01(+0.06%)
May 08, 2013 16.00 16.15 15.92 15.99 0 +0.04(+0.25%)
May 07, 2013 16.00 16.10 15.82 15.95 0 +0.20(+1.27%)
May 06, 2013 16.00 16.17 15.45 15.75 0 -0.24(-1.50%)
May 03, 2013 16.29 16.10 15.22 15.99 0 -0.01(-0.06%)
May 02, 2013 15.94 16.43 15.85 16.00 0 +0.15(+0.95%)
May 01, 2013 16.52 16.69 15.74 15.85 0 -0.65(-3.94%)
Apr 30, 2013 16.11 16.60 15.86 16.50 0 +0.30(+1.85%)
Apr 29, 2013 17.00 17.01 15.84 16.20 45,412 -0.76(-4.48%)
Apr 26, 2013 17.00 17.00 16.58 16.96 14,739 -0.03(-0.18%)
Apr 25, 2013 17.04 17.70 16.64 16.99 48,096 +0.10(+0.59%)
Apr 24, 2013 16.99 17.22 16.78 16.89 0 -0.24(-1.40%)
Apr 23, 2013 17.23 17.25 16.65 17.13 14,662 -0.07(-0.41%)
Apr 22, 2013 16.88 17.41 16.59 17.20 23,797 +0.31(+1.84%)
Apr 19, 2013 17.68 17.68 16.80 16.89 25,760 -0.59(-3.38%)
Apr 18, 2013 17.61 17.61 17.10 17.48 19,896 -0.20(-1.13%)
Apr 17, 2013 17.57 18.01 17.52 17.68 50,102 +0.05(+0.28%)
Apr 16, 2013 18.24 18.24 17.52 17.63 53,240 +0.16(+0.92%)
Apr 15, 2013 17.09 18.74 17.09 17.47 80,085 +0.47(+2.76%)
Apr 12, 2013 16.80 17.51 16.80 17.00 21,090 +0.27(+1.61%)
Apr 11, 2013 16.60 17.06 16.60 16.73 34,363 +0.10(+0.60%)
Apr 10, 2013 16.25 16.69 16.25 16.63 57,181 +0.63(+3.94%)
Apr 09, 2013 16.05 16.57 15.90 16.00 15,710 -0.09(-0.56%)
Apr 08, 2013 16.05 16.15 15.76 16.09 3,874 -0.09(-0.56%)
Apr 05, 2013 15.62 16.77 15.60 16.18 21,796 +0.33(+2.08%)
Apr 04, 2013 15.86 15.99 15.60 15.85 3,384 +0.10(+0.63%)
Apr 03, 2013 15.98 16.20 15.75 15.75 157,112 -0.10(-0.63%)
Apr 02, 2013 15.74 15.95 15.60 15.85 25,875 +0.06(+0.38%)
Apr 01, 2013 15.61 15.83 15.22 15.79 31,653 +0.27(+1.74%)
Mar 28, 2013 15.03 15.83 14.98 15.52 37,174 +0.52(+3.47%)
Mar 27, 2013 15.38 15.38 14.93 15.00 8,285 -0.25(-1.64%)
Mar 26, 2013 15.37 15.37 15.09 15.25 4,300 -0.16(-1.04%)
Mar 25, 2013 15.39 15.41 15.20 15.41 2,800 +0.13(+0.85%)
Mar 22, 2013 15.42 15.42 15.25 15.28 4,848 +0.03(+0.19%)
Mar 21, 2013 15.26 15.54 15.14 15.25 26,406 -0.09(-0.58%)
Mar 20, 2013 15.40 15.40 15.17 15.34 14,315 +0.03(+0.20%)
Mar 19, 2013 15.29 15.40 15.25 15.31 6,111 +0.06(+0.39%)
Mar 18, 2013 15.25 15.28 15.15 15.25 9,269 +0.00(+0.00%)
Mar 15, 2013 15.35 15.40 15.25 15.25 16,597 -0.19(-1.23%)
Mar 14, 2013 15.16 15.44 15.16 15.44 15,236 +0.17(+1.11%)
Mar 13, 2013 15.34 15.45 15.25 15.27 20,582 -0.08(-0.52%)
Mar 12, 2013 15.44 15.44 15.32 15.35 5,645 -0.02(-0.13%)
Mar 11, 2013 15.43 15.43 15.25 15.37 8,949 -0.03(-0.19%)
Mar 08, 2013 15.37 15.40 15.35 15.40 21,173 +0.03(+0.20%)
Mar 07, 2013 15.35 15.38 15.20 15.37 53,718 +0.17(+1.12%)
Mar 06, 2013 15.25 15.30 15.11 15.20 122,114 -0.10(-0.65%)
Mar 05, 2013 15.18 15.37 15.05 15.30 80,661 +0.39(+2.62%)
Mar 04, 2013 15.08 15.30 14.90 14.91 9,702 -0.34(-2.23%)
Mar 01, 2013 14.90 15.27 14.90 15.25 9,862 +0.18(+1.19%)
Feb 28, 2013 15.00 15.07 14.75 15.07 13,660 +0.24(+1.62%)
Feb 27, 2013 14.77 15.00 14.75 14.83 17,691 -0.03(-0.20%)
Feb 26, 2013 14.99 15.37 14.80 14.86 66,157 -0.24(-1.59%)
Feb 22, 2013 14.90 15.10 14.75 15.10 17,039 +0.20(+1.34%)
Feb 21, 2013 14.93 14.98 14.71 14.90 9,750 -0.01(-0.07%)
Feb 20, 2013 15.38 15.38 14.91 14.91 12,803 -0.19(-1.26%)
Feb 19, 2013 15.04 15.19 14.91 15.10 31,990 +0.31(+2.10%)
Feb 15, 2013 15.06 15.07 14.79 14.79 18,882 -0.28(-1.86%)
Feb 14, 2013 15.03 15.07 15.03 15.07 10,468 +0.01(+0.07%)
Feb 13, 2013 15.07 15.07 15.00 15.06 19,392 -0.01(-0.07%)
Feb 12, 2013 15.48 15.48 14.99 15.07 20,699 +0.01(+0.07%)
Feb 11, 2013 14.99 15.10 14.92 15.06 44,253 +0.01(+0.07%)
Feb 08, 2013 14.50 15.10 14.50 15.05 27,963 +0.30(+2.03%)
Feb 07, 2013 15.05 15.05 14.55 14.75 22,750 -0.22(-1.47%)
Feb 06, 2013 14.21 15.00 14.21 14.97 13,955 -0.03(-0.20%)
Feb 04, 2013 15.02 15.10 14.99 15.00 33,714 +0.00(+0.00%)
Feb 01, 2013 14.99 15.23 14.00 15.00 106,801 +0.37(+2.53%)
Jan 31, 2013 14.90 14.99 14.49 14.63 50,253 -0.27(-1.81%)
Jan 30, 2013 15.00 15.18 14.75 14.90 348,025 -0.10(-0.67%)
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