Breaking News Bar

Business News and Information

Gladstone Land Corp (NQ: LAND )

28.70 USD -1.62 (-5.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 10.51 10.70 10.70 10.70 51,500 +0.19(+1.81%)
Dec 30, 2014 10.82 11.06 10.50 10.51 48,265 -0.50(-4.50%)
Dec 29, 2014 10.75 11.14 10.50 11.01 76,559 +0.26(+2.37%)
Dec 26, 2014 9.970 10.75 9.900 10.75 129,115 +0.93(+9.47%)
Dec 24, 2014 9.830 9.820 9.820 9.820 59,500 +0.01(+0.10%)
Dec 23, 2014 10.05 10.05 9.672 9.810 69,319 -0.19(-1.90%)
Dec 22, 2014 9.300 10.22 9.270 10.00 49,368 +0.78(+8.46%)
Dec 19, 2014 9.510 9.920 9.220 9.220 74,682 -0.20(-2.12%)
Dec 18, 2014 9.340 9.690 9.250 9.420 33,466 +0.08(+0.86%)
Dec 17, 2014 9.000 9.340 9.000 9.340 29,074 +0.28(+3.09%)
Dec 16, 2014 9.010 9.174 8.980 9.060 84,783 +0.02(+0.22%)
Dec 15, 2014 9.120 9.187 8.890 9.040 70,776 -0.05(-0.55%)
Dec 12, 2014 9.100 9.340 9.050 9.090 71,325 -0.03(-0.33%)
Dec 11, 2014 9.420 9.420 9.070 9.120 61,620 -0.23(-2.46%)
Dec 10, 2014 9.650 10.09 9.330 9.350 39,965 -0.23(-2.40%)
Dec 09, 2014 9.700 10.00 9.375 9.580 53,366 -0.19(-1.94%)
Dec 08, 2014 9.990 10.08 9.760 9.770 82,651 -0.24(-2.40%)
Dec 05, 2014 10.44 10.44 9.871 10.01 62,747 -0.32(-3.10%)
Dec 04, 2014 10.21 10.65 10.21 10.33 37,518 +0.03(+0.29%)
Dec 03, 2014 10.56 10.56 10.27 10.30 21,506 -0.26(-2.46%)
Dec 02, 2014 10.59 10.69 10.30 10.56 24,753 -0.01(-0.09%)
Dec 01, 2014 10.67 10.79 10.56 10.57 18,014 -0.17(-1.58%)
Nov 28, 2014 10.82 11.01 10.66 10.74 4,405 -0.18(-1.65%)
Nov 26, 2014 10.67 10.92 10.92 10.92 13,500 +0.22(+2.06%)
Nov 25, 2014 10.51 10.76 10.51 10.70 24,494 +0.13(+1.23%)
Nov 24, 2014 10.57 10.80 10.54 10.57 38,438 -0.06(-0.56%)
Nov 21, 2014 10.65 10.78 10.47 10.63 52,072 +0.01(+0.09%)
Nov 20, 2014 10.62 10.67 10.60 10.62 16,574 -0.03(-0.28%)
Nov 19, 2014 10.65 10.80 10.59 10.65 37,697 -0.09(-0.84%)
Nov 18, 2014 10.72 10.80 10.59 10.74 10,545 +0.07(+0.66%)
Nov 17, 2014 10.70 10.73 10.30 10.67 8,933 -0.02(-0.19%)
Nov 14, 2014 10.84 10.92 10.33 10.69 27,693 -0.11(-1.02%)
Nov 13, 2014 10.80 10.83 10.21 10.80 45,001 -0.07(-0.64%)
Nov 12, 2014 10.79 10.93 10.70 10.87 26,253 +0.06(+0.56%)
Nov 11, 2014 10.87 11.13 10.75 10.81 41,178 -0.08(-0.73%)
Nov 10, 2014 11.02 11.29 10.81 10.89 36,162 -0.03(-0.27%)
Nov 07, 2014 11.38 11.58 10.92 10.92 42,485 -0.37(-3.28%)
Nov 06, 2014 11.43 11.63 11.11 11.29 52,676 -0.08(-0.70%)
Nov 05, 2014 11.54 11.73 11.30 11.37 18,828 -0.04(-0.35%)
Nov 04, 2014 11.57 11.74 11.40 11.41 10,301 -0.28(-2.40%)
Nov 03, 2014 11.40 11.97 11.40 11.69 15,039 +0.48(+4.28%)
Oct 31, 2014 12.10 12.10 11.21 11.21 16,562 -0.77(-6.43%)
Oct 30, 2014 11.90 12.15 11.90 11.98 13,850 +0.15(+1.27%)
Oct 29, 2014 11.99 12.10 11.81 11.83 11,355 -0.19(-1.58%)
Oct 28, 2014 12.11 12.25 11.80 12.02 53,247 +0.05(+0.42%)
Oct 27, 2014 11.82 12.27 11.82 11.97 25,456 +0.15(+1.27%)
Oct 24, 2014 11.99 11.99 11.82 11.82 2,224 -0.19(-1.58%)
Oct 23, 2014 12.00 12.19 11.97 12.01 40,790 +0.01(+0.08%)
Oct 22, 2014 12.11 12.11 11.66 12.00 23,187 +0.00(+0.00%)
Oct 21, 2014 11.56 12.07 11.56 12.00 22,750 +0.32(+2.74%)
Oct 20, 2014 10.85 11.68 10.85 11.68 52,362 +0.76(+6.96%)
Oct 17, 2014 11.06 11.17 10.91 10.92 49,883 -0.01(-0.09%)
Oct 16, 2014 11.22 11.60 10.87 10.93 73,483 -0.38(-3.36%)
Oct 15, 2014 11.51 11.76 11.30 11.31 28,035 -0.28(-2.42%)
Oct 14, 2014 11.36 11.76 11.30 11.59 21,945 +0.28(+2.48%)
Oct 13, 2014 11.24 11.56 11.24 11.31 9,453 -0.04(-0.35%)
Oct 10, 2014 11.77 11.98 11.35 11.35 28,770 -0.37(-3.16%)
Oct 09, 2014 11.85 11.85 11.77 11.72 6,024 -0.20(-1.68%)
Oct 08, 2014 11.66 11.95 11.25 11.92 30,822 +0.22(+1.88%)
Oct 07, 2014 11.95 12.00 11.66 11.70 15,940 -0.24(-2.01%)
Oct 06, 2014 12.21 12.21 11.84 11.94 17,781 -0.16(-1.32%)
Oct 03, 2014 12.23 12.23 12.07 12.10 60,857 -0.06(-0.49%)
Oct 02, 2014 11.82 12.19 11.80 12.16 70,259 +0.27(+2.27%)
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