Breaking News Bar

Business News and Information

Gladstone Land Corp (NQ: LAND )

23.05 USD -0.08 (-0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 8.450 8.500 8.311 8.500 12,108 +0.13(+1.55%)
Feb 26, 2016 8.480 8.500 8.345 8.370 36,200 -0.12(-1.41%)
Feb 25, 2016 8.440 8.490 8.280 8.490 66,091 +0.01(+0.12%)
Feb 24, 2016 8.250 8.480 8.140 8.480 60,584 +0.24(+2.91%)
Feb 23, 2016 8.400 8.400 8.090 8.240 18,996 -0.15(-1.79%)
Feb 22, 2016 8.350 8.400 8.265 8.390 25,347 +0.06(+0.72%)
Feb 19, 2016 8.050 8.400 8.050 8.330 45,882 +0.28(+3.48%)
Feb 18, 2016 7.827 8.100 7.810 8.050 6,528 +0.17(+2.16%)
Feb 17, 2016 7.850 7.980 7.855 7.880 10,497 +0.02(+0.32%)
Feb 16, 2016 7.850 7.890 7.778 7.855 8,535 +0.07(+0.83%)
Feb 12, 2016 7.700 7.790 7.790 7.790 10,900 +0.07(+0.91%)
Feb 11, 2016 7.610 7.720 7.500 7.720 17,149 +0.05(+0.65%)
Feb 10, 2016 7.720 7.850 7.650 7.670 25,083 -0.16(-2.04%)
Feb 09, 2016 8.180 8.190 7.780 7.830 20,800 -0.13(-1.63%)
Feb 08, 2016 8.180 8.210 7.835 7.960 28,829 -0.23(-2.81%)
Feb 05, 2016 8.180 8.290 8.020 8.190 28,730 +0.03(+0.37%)
Feb 04, 2016 8.000 8.260 8.000 8.160 15,891 +0.18(+2.26%)
Feb 03, 2016 7.750 8.030 7.720 7.980 37,326 +0.24(+3.10%)
Feb 02, 2016 7.760 7.880 7.600 7.740 27,247 -0.01(-0.13%)
Feb 01, 2016 7.430 7.750 7.278 7.750 39,316 +0.33(+4.45%)
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%)
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