Breaking News Bar

Business News and Information

Gladstone Land Corp (NQ: LAND )

22.46 USD -0.58 (-2.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 15.66 16.05 15.63 15.86 158,777 +0.20(+1.28%)
Jun 29, 2020 15.32 15.71 15.15 15.66 129,650 +0.35(+2.29%)
Jun 26, 2020 15.32 15.56 15.07 15.31 378,100 -0.11(-0.71%)
Jun 25, 2020 15.04 15.44 14.97 15.42 336,008 +0.30(+1.98%)
Jun 24, 2020 15.33 15.33 14.66 15.12 166,950 -0.31(-2.01%)
Jun 23, 2020 15.53 15.68 15.36 15.43 137,096 +0.13(+0.85%)
Jun 22, 2020 15.04 15.50 14.86 15.30 241,209 +0.07(+0.46%)
Jun 19, 2020 15.51 15.84 15.19 15.23 326,100 -0.14(-0.91%)
Jun 18, 2020 15.43 15.75 15.27 15.37 200,247 -0.18(-1.16%)
Jun 17, 2020 15.85 15.98 15.50 15.55 138,103 -0.43(-2.69%)
Jun 16, 2020 15.98 16.16 15.54 15.98 161,218 +0.37(+2.37%)
Jun 15, 2020 15.23 15.66 15.03 15.61 138,145 +0.26(+1.69%)
Jun 12, 2020 14.95 15.39 14.62 15.35 198,800 +0.89(+6.15%)
Jun 11, 2020 15.37 15.50 14.39 14.46 248,958 -1.48(-9.31%)
Jun 10, 2020 15.84 16.25 15.62 15.95 508,754 +0.33(+2.08%)
Jun 09, 2020 15.89 15.89 15.10 15.62 159,710 -0.27(-1.70%)
Jun 08, 2020 15.55 16.12 15.55 15.89 245,972 +0.43(+2.78%)
Jun 05, 2020 15.48 15.95 15.42 15.46 199,500 +0.24(+1.58%)
Jun 04, 2020 15.42 15.42 15.00 15.22 148,412 -0.25(-1.62%)
Jun 03, 2020 15.09 15.61 14.92 15.47 228,787 +0.49(+3.27%)
Jun 02, 2020 15.19 15.48 14.79 14.98 141,496 -0.08(-0.53%)
Jun 01, 2020 14.60 15.35 14.60 15.06 181,924 +0.56(+3.86%)
May 29, 2020 14.70 14.70 14.11 14.50 112,000 -0.17(-1.16%)
May 28, 2020 14.96 15.14 14.52 14.67 158,387 -0.20(-1.34%)
May 27, 2020 14.74 14.89 14.12 14.87 160,941 +0.18(+1.23%)
May 26, 2020 14.17 14.75 14.10 14.69 172,654 +0.62(+4.41%)
May 22, 2020 14.07 14.07 13.71 14.07 86,000 +0.07(+0.50%)
May 21, 2020 14.41 14.54 13.81 14.00 168,931 -0.38(-2.64%)
May 20, 2020 14.15 14.39 14.05 14.38 192,667 +0.40(+2.86%)
May 19, 2020 13.90 14.27 13.79 13.98 115,653 -0.03(-0.21%)
May 18, 2020 13.38 14.05 13.26 14.01 200,917 +1.01(+7.77%)
May 15, 2020 13.06 13.22 12.93 13.00 156,400 -0.15(-1.14%)
May 14, 2020 13.01 13.33 12.80 13.15 175,152 -0.02(-0.15%)
May 13, 2020 14.06 14.20 13.08 13.17 247,347 -0.79(-5.66%)
May 12, 2020 14.08 14.33 13.92 13.96 120,280 +0.05(+0.36%)
May 11, 2020 14.30 14.40 13.90 13.91 201,879 -0.46(-3.20%)
May 08, 2020 14.19 14.46 14.08 14.37 120,200 +0.25(+1.77%)
May 07, 2020 13.67 14.38 13.67 14.12 208,365 +0.64(+4.75%)
May 06, 2020 13.78 13.87 13.40 13.48 112,664 -0.34(-2.46%)
May 05, 2020 13.75 14.00 13.75 13.82 143,536 +0.11(+0.80%)
May 04, 2020 13.62 13.86 13.40 13.71 141,770 +0.01(+0.07%)
May 01, 2020 13.36 13.74 13.16 13.70 133,100 +0.28(+2.09%)
Apr 30, 2020 13.48 13.63 13.26 13.42 90,902 -0.07(-0.52%)
Apr 29, 2020 13.50 13.85 13.33 13.49 279,795 +0.41(+3.13%)
Apr 28, 2020 13.87 13.87 13.01 13.08 211,131 -0.54(-3.96%)
Apr 27, 2020 13.69 13.94 13.57 13.62 199,078 +0.10(+0.74%)
Apr 24, 2020 13.10 13.62 13.06 13.52 207,900 +0.53(+4.08%)
Apr 23, 2020 13.00 13.12 12.72 12.99 168,979 +0.35(+2.77%)
Apr 22, 2020 12.76 12.86 12.60 12.64 154,176 +0.04(+0.32%)
Apr 21, 2020 12.01 12.75 12.01 12.60 187,862 +0.38(+3.11%)
Apr 20, 2020 12.56 12.56 12.02 12.22 176,714 -0.46(-3.63%)
Apr 17, 2020 12.33 12.71 12.17 12.68 154,500 +0.41(+3.34%)
Apr 16, 2020 12.10 12.32 11.67 12.27 145,101 +0.17(+1.40%)
Apr 15, 2020 11.95 12.37 11.66 12.10 181,369 +0.36(+3.07%)
Apr 14, 2020 12.86 13.04 11.69 11.74 264,466 -0.87(-6.90%)
Apr 13, 2020 13.10 13.10 12.35 12.61 165,287 -0.54(-4.11%)
Apr 09, 2020 12.20 13.22 12.20 13.15 194,300 +0.88(+7.17%)
Apr 08, 2020 11.76 12.52 11.60 12.27 221,567 +0.64(+5.50%)
Apr 07, 2020 11.75 11.96 11.34 11.63 168,139 +0.06(+0.52%)
Apr 06, 2020 11.94 12.08 11.13 11.57 258,780 -0.04(-0.34%)
Apr 03, 2020 11.69 11.69 11.13 11.61 135,500 -0.12(-1.02%)
Apr 02, 2020 11.48 11.78 11.22 11.73 149,415 +0.25(+2.18%)
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