Breaking News Bar

Business News and Information

Gladstone Land Corp (NQ: LAND )

23.05 USD +0.12 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 15.03 15.83 14.98 15.52 37,174 +0.52(+3.47%)
Mar 27, 2013 15.38 15.38 14.93 15.00 8,285 -0.25(-1.64%)
Mar 26, 2013 15.37 15.37 15.09 15.25 4,300 -0.16(-1.04%)
Mar 25, 2013 15.39 15.41 15.20 15.41 2,800 +0.13(+0.85%)
Mar 22, 2013 15.42 15.42 15.25 15.28 4,848 +0.03(+0.19%)
Mar 21, 2013 15.26 15.54 15.14 15.25 26,406 -0.09(-0.58%)
Mar 20, 2013 15.40 15.40 15.17 15.34 14,315 +0.03(+0.20%)
Mar 19, 2013 15.29 15.40 15.25 15.31 6,111 +0.06(+0.39%)
Mar 18, 2013 15.25 15.28 15.15 15.25 9,269 +0.00(+0.00%)
Mar 15, 2013 15.35 15.40 15.25 15.25 16,597 -0.19(-1.23%)
Mar 14, 2013 15.16 15.44 15.16 15.44 15,236 +0.17(+1.11%)
Mar 13, 2013 15.34 15.45 15.25 15.27 20,582 -0.08(-0.52%)
Mar 12, 2013 15.44 15.44 15.32 15.35 5,645 -0.02(-0.13%)
Mar 11, 2013 15.43 15.43 15.25 15.37 8,949 -0.03(-0.19%)
Mar 08, 2013 15.37 15.40 15.35 15.40 21,173 +0.03(+0.20%)
Mar 07, 2013 15.35 15.38 15.20 15.37 53,718 +0.17(+1.12%)
Mar 06, 2013 15.25 15.30 15.11 15.20 122,114 -0.10(-0.65%)
Mar 05, 2013 15.18 15.37 15.05 15.30 80,661 +0.39(+2.62%)
Mar 04, 2013 15.08 15.30 14.90 14.91 9,702 -0.34(-2.23%)
Mar 01, 2013 14.90 15.27 14.90 15.25 9,862 +0.18(+1.19%)
Feb 28, 2013 15.00 15.07 14.75 15.07 13,660 +0.24(+1.62%)
Feb 27, 2013 14.77 15.00 14.75 14.83 17,691 -0.03(-0.20%)
Feb 26, 2013 14.99 15.37 14.80 14.86 66,157 -0.24(-1.59%)
Feb 22, 2013 14.90 15.10 14.75 15.10 17,039 +0.20(+1.34%)
Feb 21, 2013 14.93 14.98 14.71 14.90 9,750 -0.01(-0.07%)
Feb 20, 2013 15.38 15.38 14.91 14.91 12,803 -0.19(-1.26%)
Feb 19, 2013 15.04 15.19 14.91 15.10 31,990 +0.31(+2.10%)
Feb 15, 2013 15.06 15.07 14.79 14.79 18,882 -0.28(-1.86%)
Feb 14, 2013 15.03 15.07 15.03 15.07 10,468 +0.01(+0.07%)
Feb 13, 2013 15.07 15.07 15.00 15.06 19,392 -0.01(-0.07%)
Feb 12, 2013 15.48 15.48 14.99 15.07 20,699 +0.01(+0.07%)
Feb 11, 2013 14.99 15.10 14.92 15.06 44,253 +0.01(+0.07%)
Feb 08, 2013 14.50 15.10 14.50 15.05 27,963 +0.30(+2.03%)
Feb 07, 2013 15.05 15.05 14.55 14.75 22,750 -0.22(-1.47%)
Feb 06, 2013 14.21 15.00 14.21 14.97 13,955 -0.03(-0.20%)
Feb 04, 2013 15.02 15.10 14.99 15.00 33,714 +0.00(+0.00%)
Feb 01, 2013 14.99 15.23 14.00 15.00 106,801 +0.37(+2.53%)
Jan 31, 2013 14.90 14.99 14.49 14.63 50,253 -0.27(-1.81%)
Jan 30, 2013 15.00 15.18 14.75 14.90 348,025 -0.10(-0.67%)
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