Breaking News Bar

Business News and Information

Gladstone Land Corp (NQ: LAND )

22.10 USD -0.07 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 9.250 9.410 9.150 9.200 15,177 +0.00(+0.00%)
Oct 29, 2015 9.360 9.360 9.121 9.200 12,661 +0.03(+0.33%)
Oct 28, 2015 9.420 9.420 9.070 9.170 31,845 -0.18(-1.93%)
Oct 27, 2015 9.350 9.460 9.270 9.350 34,889 -0.05(-0.53%)
Oct 26, 2015 9.400 9.520 9.340 9.400 12,989 -0.04(-0.42%)
Oct 23, 2015 9.590 9.590 9.421 9.440 9,260 -0.15(-1.56%)
Oct 22, 2015 9.510 9.610 9.390 9.590 10,993 +0.06(+0.68%)
Oct 21, 2015 9.680 9.700 9.500 9.525 8,808 -0.01(-0.10%)
Oct 20, 2015 9.490 9.710 9.476 9.535 16,700 +0.04(+0.47%)
Oct 19, 2015 9.500 9.560 9.220 9.490 52,198 +0.00(+0.00%)
Oct 16, 2015 9.359 9.510 9.270 9.490 53,468 +0.19(+2.04%)
Oct 15, 2015 9.250 9.340 9.120 9.300 42,878 -0.03(-0.32%)
Oct 14, 2015 9.340 9.342 9.250 9.330 5,703 -0.01(-0.11%)
Oct 13, 2015 9.310 9.390 9.250 9.340 10,466 -0.01(-0.11%)
Oct 12, 2015 9.390 9.390 9.160 9.350 19,788 +0.05(+0.54%)
Oct 09, 2015 9.300 9.300 9.250 9.300 8,545 +0.02(+0.22%)
Oct 08, 2015 9.165 9.320 9.160 9.280 22,725 +0.12(+1.31%)
Oct 07, 2015 9.230 9.270 9.110 9.160 13,684 -0.02(-0.22%)
Oct 06, 2015 9.240 9.240 9.101 9.180 17,569 -0.05(-0.54%)
Oct 05, 2015 9.200 9.290 9.130 9.230 33,436 +0.12(+1.32%)
Oct 02, 2015 9.210 9.270 9.110 9.110 18,377 -0.21(-2.25%)
Oct 01, 2015 9.200 9.320 9.020 9.320 23,094 +0.14(+1.53%)
Sep 30, 2015 9.180 9.260 9.140 9.180 10,273 +0.11(+1.21%)
Sep 29, 2015 9.040 9.100 9.010 9.070 11,976 +0.03(+0.33%)
Sep 28, 2015 9.300 9.300 9.010 9.040 29,262 -0.25(-2.69%)
Sep 25, 2015 9.380 9.380 9.280 9.290 17,170 -0.03(-0.32%)
Sep 24, 2015 9.250 9.325 9.210 9.320 13,730 +0.02(+0.22%)
Sep 23, 2015 9.386 9.450 9.280 9.300 31,359 -0.01(-0.11%)
Sep 22, 2015 9.250 9.480 9.230 9.310 12,790 +0.03(+0.32%)
Sep 21, 2015 9.450 9.490 9.280 9.280 16,991 -0.20(-2.11%)
Sep 18, 2015 9.140 9.500 9.140 9.480 42,812 +0.27(+2.93%)
Sep 17, 2015 9.240 9.300 9.180 9.210 7,696 -0.05(-0.54%)
Sep 16, 2015 9.070 9.320 9.070 9.260 38,163 +0.19(+2.09%)
Sep 15, 2015 9.100 9.150 9.070 9.070 15,955 +0.04(+0.44%)
Sep 14, 2015 9.080 9.160 9.030 9.030 12,724 -0.11(-1.20%)
Sep 11, 2015 9.130 9.320 9.100 9.140 6,200 -0.01(-0.11%)
Sep 10, 2015 9.290 9.400 9.150 9.150 12,816 -0.17(-1.82%)
Sep 09, 2015 9.300 9.400 9.110 9.320 20,905 +0.08(+0.87%)
Sep 08, 2015 9.150 9.350 9.050 9.240 41,640 +0.15(+1.65%)
Sep 04, 2015 9.000 9.090 9.090 9.090 14,000 +0.05(+0.55%)
Sep 03, 2015 9.190 9.289 9.040 9.040 11,865 -0.09(-0.99%)
Sep 02, 2015 9.020 9.360 9.020 9.130 29,608 +0.05(+0.55%)
Sep 01, 2015 9.040 9.200 9.000 9.080 62,174 -0.05(-0.55%)
Aug 31, 2015 9.200 9.360 9.060 9.130 51,529 -0.03(-0.33%)
Aug 28, 2015 9.300 9.390 9.010 9.160 84,858 -0.18(-1.93%)
Aug 27, 2015 9.140 9.600 9.110 9.340 51,876 -0.21(-2.25%)
Aug 26, 2015 9.300 9.640 8.960 9.555 32,225 +0.36(+3.86%)
Aug 25, 2015 9.290 9.650 9.150 9.200 26,558 +0.19(+2.11%)
Aug 24, 2015 9.290 9.400 9.010 9.010 59,905 -0.49(-5.16%)
Aug 21, 2015 9.340 9.590 9.300 9.500 25,727 -0.07(-0.73%)
Aug 20, 2015 9.290 9.610 9.290 9.570 22,777 +0.22(+2.35%)
Aug 19, 2015 9.460 9.470 9.240 9.350 45,435 -0.04(-0.48%)
Aug 18, 2015 9.480 9.700 9.310 9.395 139,848 -0.16(-1.62%)
Aug 17, 2015 9.600 9.730 9.520 9.550 14,104 -0.06(-0.62%)
Aug 14, 2015 9.640 9.660 9.420 9.610 45,001 -0.04(-0.41%)
Aug 13, 2015 9.700 9.700 9.610 9.650 16,166 -0.03(-0.31%)
Aug 12, 2015 9.870 9.960 9.600 9.680 28,070 -0.22(-2.22%)
Aug 11, 2015 9.930 10.12 9.790 9.900 11,199 -0.03(-0.30%)
Aug 10, 2015 9.920 9.940 9.760 9.930 17,721 -0.01(-0.10%)
Aug 07, 2015 9.960 9.960 9.760 9.940 9,598 -0.01(-0.10%)
Aug 06, 2015 10.07 10.21 9.750 9.950 23,452 -0.11(-1.09%)
Aug 05, 2015 9.996 10.11 9.900 10.06 34,843 +0.22(+2.24%)
Aug 04, 2015 10.04 10.21 9.750 9.840 30,192 -0.13(-1.30%)
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