Breaking News Bar

Business News and Information

Gladstone Land Corp (NQ: LAND )

22.11 USD -0.35 (-1.56%)
Streaming Delayed Price Updated: 9:39 AM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 10.21 10.34 10.19 10.23 10,144 +0.10(+0.99%)
May 27, 2016 10.23 10.13 10.13 10.13 14,800 +0.02(+0.20%)
May 26, 2016 10.01 10.19 10.01 10.11 11,293 +0.08(+0.80%)
May 25, 2016 10.23 10.35 9.970 10.03 35,991 -0.20(-1.96%)
May 24, 2016 10.21 10.33 10.18 10.23 22,902 -0.01(-0.10%)
May 23, 2016 10.23 10.24 10.15 10.24 9,783 +0.00(+0.00%)
May 20, 2016 10.17 10.25 10.06 10.24 26,880 +0.14(+1.39%)
May 19, 2016 10.54 10.54 9.950 10.10 64,368 -0.36(-3.44%)
May 18, 2016 10.76 10.82 10.46 10.46 23,591 -0.32(-2.97%)
May 17, 2016 10.89 10.93 10.75 10.78 33,127 -0.09(-0.83%)
May 16, 2016 10.79 10.93 10.73 10.87 53,116 +0.19(+1.78%)
May 13, 2016 10.65 10.81 10.60 10.68 56,021 +0.02(+0.19%)
May 12, 2016 10.60 10.79 10.53 10.66 64,119 +0.10(+0.95%)
May 11, 2016 10.59 10.61 10.50 10.56 22,319 +0.01(+0.09%)
May 10, 2016 10.61 10.61 10.51 10.55 18,662 -0.06(-0.57%)
May 09, 2016 10.60 10.61 10.56 10.61 57,240 +0.00(+0.00%)
May 06, 2016 10.25 10.61 10.20 10.61 36,891 +0.32(+3.11%)
May 05, 2016 10.03 10.30 9.900 10.29 37,588 +0.29(+2.90%)
May 04, 2016 10.28 10.35 9.850 10.00 53,596 -0.22(-2.15%)
May 03, 2016 10.50 10.50 10.17 10.22 25,371 -0.16(-1.54%)
May 02, 2016 10.41 10.51 10.22 10.38 22,596 +0.01(+0.10%)
Apr 29, 2016 10.50 10.61 10.36 10.37 19,640 -0.12(-1.14%)
Apr 28, 2016 10.53 10.61 10.49 10.49 34,099 -0.08(-0.76%)
Apr 27, 2016 10.38 10.58 10.33 10.57 93,165 +0.21(+2.03%)
Apr 26, 2016 10.27 10.38 10.24 10.36 35,452 +0.08(+0.78%)
Apr 25, 2016 10.30 10.30 10.07 10.28 25,310 -0.02(-0.19%)
Apr 22, 2016 10.29 10.33 10.22 10.30 15,932 +0.04(+0.39%)
Apr 21, 2016 10.31 10.36 10.13 10.26 40,692 +0.04(+0.39%)
Apr 20, 2016 10.30 10.36 10.17 10.22 34,963 -0.12(-1.16%)
Apr 19, 2016 10.35 10.36 10.27 10.34 39,896 +0.03(+0.29%)
Apr 18, 2016 10.14 10.36 10.14 10.31 27,065 +0.28(+2.79%)
Apr 15, 2016 10.14 10.28 10.03 10.03 45,491 -0.07(-0.69%)
Apr 14, 2016 10.05 10.16 9.910 10.10 21,916 +0.04(+0.40%)
Apr 13, 2016 10.14 10.14 9.970 10.06 20,605 +0.03(+0.30%)
Apr 12, 2016 9.937 10.09 9.937 10.03 24,670 -0.05(-0.50%)
Apr 11, 2016 9.990 10.10 9.900 10.08 24,521 +0.09(+0.90%)
Apr 08, 2016 10.11 10.15 9.840 9.990 42,272 +0.01(+0.10%)
Apr 07, 2016 9.780 10.000 9.611 9.980 17,822 +0.24(+2.46%)
Apr 06, 2016 9.670 9.860 9.620 9.740 44,359 +0.03(+0.31%)
Apr 05, 2016 9.850 9.850 9.670 9.710 18,628 -0.15(-1.52%)
Apr 04, 2016 10.01 10.01 9.810 9.860 9,641 -0.07(-0.70%)
Apr 01, 2016 10.13 10.13 9.870 9.930 16,767 -0.14(-1.39%)
Mar 31, 2016 9.850 10.16 9.780 10.07 57,266 +0.28(+2.86%)
Mar 30, 2016 9.950 9.950 9.740 9.790 26,130 -0.10(-1.01%)
Mar 29, 2016 9.750 9.966 9.650 9.890 40,203 +0.20(+2.06%)
Mar 28, 2016 9.830 9.900 9.535 9.690 45,958 -0.13(-1.32%)
Mar 24, 2016 9.790 9.820 9.820 9.820 37,500 +0.06(+0.61%)
Mar 23, 2016 9.910 10.00 9.700 9.760 47,964 -0.18(-1.81%)
Mar 22, 2016 9.630 9.990 9.600 9.940 76,025 +0.26(+2.69%)
Mar 21, 2016 9.480 9.680 9.480 9.680 61,390 +0.21(+2.22%)
Mar 18, 2016 9.420 9.480 9.320 9.470 73,230 +0.06(+0.64%)
Mar 17, 2016 9.230 9.420 9.160 9.410 55,972 +0.17(+1.84%)
Mar 16, 2016 9.000 9.240 9.000 9.240 92,774 +0.23(+2.55%)
Mar 15, 2016 8.990 9.040 8.950 9.010 51,619 -0.01(-0.11%)
Mar 14, 2016 8.930 9.040 8.900 9.020 44,861 +0.09(+1.01%)
Mar 11, 2016 8.940 9.000 8.800 8.930 101,748 +0.11(+1.25%)
Mar 10, 2016 8.820 8.890 8.683 8.820 57,757 +0.01(+0.11%)
Mar 09, 2016 8.790 8.890 8.660 8.810 61,003 +0.10(+1.15%)
Mar 08, 2016 8.680 8.750 8.650 8.710 28,141 +0.02(+0.23%)
Mar 07, 2016 8.600 8.700 8.600 8.690 27,571 +0.08(+0.93%)
Mar 04, 2016 8.684 8.700 8.600 8.610 31,244 -0.04(-0.46%)
Mar 03, 2016 8.600 8.790 8.510 8.650 61,591 +0.04(+0.46%)
Mar 02, 2016 8.530 8.620 8.520 8.610 38,387 +0.01(+0.12%)
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