Breaking News Bar

Business News and Information

Gladstone Land Corp (NQ: LAND )

22.91 USD -0.17 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 11.74 12.00 11.20 11.85 259,823 +0.15(+1.28%)
Mar 30, 2020 11.25 11.72 10.80 11.70 222,918 +0.70(+6.36%)
Mar 27, 2020 10.89 11.34 10.81 11.00 243,200 -0.14(-1.26%)
Mar 26, 2020 10.53 11.43 10.53 11.14 306,101 +0.72(+6.91%)
Mar 25, 2020 10.19 10.83 10.02 10.42 201,607 +0.23(+2.26%)
Mar 24, 2020 11.11 11.20 9.960 10.19 239,502 -0.36(-3.41%)
Mar 23, 2020 10.61 10.92 10.03 10.55 206,588 +0.04(+0.38%)
Mar 20, 2020 10.35 11.19 10.02 10.51 294,500 +0.29(+2.84%)
Mar 19, 2020 9.800 10.68 9.690 10.22 220,103 +0.32(+3.23%)
Mar 18, 2020 10.52 10.83 9.780 9.900 221,194 -1.01(-9.26%)
Mar 17, 2020 9.800 11.06 9.800 10.91 208,075 +1.25(+12.94%)
Mar 16, 2020 9.850 10.28 9.610 9.660 285,842 -1.59(-14.13%)
Mar 13, 2020 11.33 11.77 10.64 11.25 287,400 -0.02(-0.18%)
Mar 12, 2020 12.43 12.70 11.21 11.27 330,698 -1.42(-11.19%)
Mar 11, 2020 13.00 13.00 12.55 12.69 170,764 -0.50(-3.79%)
Mar 10, 2020 13.18 13.41 12.60 13.19 168,783 +0.46(+3.61%)
Mar 09, 2020 13.40 13.47 12.57 12.73 242,405 -1.17(-8.42%)
Mar 06, 2020 13.94 14.00 13.43 13.90 124,800 -0.28(-1.97%)
Mar 05, 2020 14.16 14.24 13.96 14.18 110,840 -0.01(-0.07%)
Mar 04, 2020 14.05 14.25 14.04 14.19 97,198 +0.27(+1.94%)
Mar 03, 2020 13.90 14.12 13.75 13.92 135,196 +0.04(+0.29%)
Mar 02, 2020 13.50 13.99 13.50 13.88 155,819 +0.45(+3.35%)
Feb 28, 2020 13.43 13.65 13.21 13.43 210,400 -0.27(-1.97%)
Feb 27, 2020 14.07 14.07 13.34 13.70 201,466 -0.47(-3.32%)
Feb 26, 2020 14.00 14.40 13.97 14.17 132,808 +0.33(+2.42%)
Feb 25, 2020 14.13 14.13 13.69 13.84 127,438 -0.17(-1.25%)
Feb 24, 2020 14.19 14.26 14.00 14.01 123,200 -0.37(-2.57%)
Feb 21, 2020 14.33 14.39 14.21 14.38 134,600 +0.05(+0.35%)
Feb 20, 2020 13.99 14.44 13.92 14.33 153,972 +0.43(+3.09%)
Feb 19, 2020 13.93 13.93 13.69 13.90 71,932 -0.03(-0.22%)
Feb 18, 2020 13.95 13.98 13.81 13.93 62,748 -0.07(-0.50%)
Feb 14, 2020 13.97 14.00 13.93 14.00 60,900 +0.04(+0.29%)
Feb 13, 2020 13.75 13.96 13.73 13.96 60,398 +0.21(+1.53%)
Feb 12, 2020 13.70 13.79 13.68 13.75 79,053 +0.11(+0.81%)
Feb 11, 2020 13.58 13.73 13.54 13.64 80,384 +0.08(+0.59%)
Feb 10, 2020 13.51 13.57 13.50 13.56 59,781 +0.10(+0.74%)
Feb 07, 2020 13.53 13.62 13.44 13.46 62,100 -0.07(-0.52%)
Feb 06, 2020 13.50 13.57 13.40 13.53 75,166 +0.03(+0.22%)
Feb 05, 2020 13.34 13.50 13.27 13.50 96,411 +0.23(+1.73%)
Feb 04, 2020 13.31 13.36 13.15 13.27 90,520 -0.03(-0.23%)
Feb 03, 2020 13.25 13.42 13.20 13.30 107,062 +0.07(+0.53%)
Jan 31, 2020 13.58 13.58 13.19 13.23 98,900 -0.23(-1.71%)
Jan 30, 2020 13.45 13.52 13.40 13.46 71,029 -0.03(-0.22%)
Jan 29, 2020 13.42 13.55 13.33 13.49 264,047 +0.04(+0.30%)
Jan 28, 2020 13.58 13.64 13.38 13.45 77,014 -0.16(-1.18%)
Jan 27, 2020 13.51 13.76 13.51 13.61 95,285 +0.10(+0.74%)
Jan 24, 2020 13.44 13.61 13.41 13.51 93,800 +0.11(+0.82%)
Jan 23, 2020 13.19 13.42 13.14 13.40 58,664 +0.14(+1.06%)
Jan 22, 2020 13.40 13.41 13.22 13.26 72,815 -0.16(-1.19%)
Jan 21, 2020 13.40 13.46 13.33 13.42 100,088 -0.01(-0.07%)
Jan 17, 2020 13.47 13.49 13.35 13.43 92,000 -0.01(-0.07%)
Jan 16, 2020 13.40 13.47 13.32 13.44 122,028 +0.08(+0.60%)
Jan 15, 2020 13.15 13.41 13.11 13.36 110,501 +0.22(+1.71%)
Jan 14, 2020 13.19 13.19 13.04 13.13 73,837 -0.02(-0.11%)
Jan 13, 2020 13.06 13.16 12.97 13.15 89,120 +0.08(+0.61%)
Jan 10, 2020 13.00 13.14 12.98 13.07 91,700 +0.05(+0.38%)
Jan 09, 2020 13.12 13.13 12.98 13.02 69,594 -0.06(-0.46%)
Jan 08, 2020 13.19 13.19 13.06 13.08 52,389 -0.11(-0.83%)
Jan 07, 2020 13.25 13.25 13.07 13.19 301,521 -0.05(-0.38%)
Jan 06, 2020 12.97 13.34 12.94 13.24 119,892 +0.28(+2.16%)
Jan 03, 2020 12.73 12.96 12.73 12.96 79,100 +0.23(+1.81%)
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