Breaking News Bar

Business News and Information

Gladstone Land Corp (NQ: LAND )

23.32 USD -0.20 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2015 9.990 10.12 9.669 9.970 12,608 -0.06(-0.60%)
Jul 31, 2015 9.830 10.12 9.830 10.03 24,917 +0.27(+2.77%)
Jul 30, 2015 9.570 9.850 9.570 9.760 17,714 +0.15(+1.56%)
Jul 29, 2015 9.550 9.790 9.320 9.610 31,628 +0.08(+0.84%)
Jul 28, 2015 9.730 9.780 9.502 9.530 59,881 -0.22(-2.26%)
Jul 27, 2015 10.01 10.01 9.620 9.750 33,795 -0.26(-2.60%)
Jul 24, 2015 10.26 10.47 9.960 10.01 66,874 -0.32(-3.10%)
Jul 23, 2015 10.68 10.73 10.34 10.33 38,621 -0.42(-3.91%)
Jul 22, 2015 10.78 10.84 10.70 10.75 8,299 -0.09(-0.83%)
Jul 21, 2015 10.82 10.90 10.80 10.84 19,838 -0.03(-0.28%)
Jul 20, 2015 10.89 10.89 10.80 10.87 9,695 -0.01(-0.09%)
Jul 17, 2015 10.75 10.92 10.75 10.88 9,035 +0.13(+1.21%)
Jul 16, 2015 10.72 10.77 10.70 10.75 10,737 +0.03(+0.28%)
Jul 15, 2015 10.75 10.78 10.70 10.72 6,326 -0.04(-0.37%)
Jul 14, 2015 10.94 10.94 10.68 10.76 18,041 -0.22(-2.00%)
Jul 13, 2015 10.99 11.10 10.84 10.98 14,903 -0.01(-0.09%)
Jul 10, 2015 10.89 11.04 10.89 10.99 6,214 +0.14(+1.29%)
Jul 09, 2015 10.54 10.88 10.53 10.85 17,888 +0.36(+3.43%)
Jul 08, 2015 10.55 10.55 10.37 10.49 28,559 -0.07(-0.66%)
Jul 07, 2015 10.60 10.60 10.48 10.56 25,158 -0.04(-0.38%)
Jul 06, 2015 10.46 10.60 10.35 10.60 21,148 +0.14(+1.34%)
Jul 02, 2015 10.30 10.46 10.46 10.46 24,900 +0.13(+1.26%)
Jul 01, 2015 10.34 10.41 10.26 10.33 52,524 -0.01(-0.10%)
Jun 30, 2015 10.42 10.42 10.26 10.34 50,562 +0.03(+0.29%)
Jun 29, 2015 10.56 10.56 10.25 10.31 45,171 -0.27(-2.55%)
Jun 26, 2015 10.53 10.58 10.50 10.58 22,381 +0.08(+0.76%)
Jun 25, 2015 10.75 10.75 10.47 10.50 35,797 -0.26(-2.42%)
Jun 24, 2015 10.76 10.82 10.76 10.76 20,254 -0.04(-0.37%)
Jun 23, 2015 10.93 10.97 10.80 10.80 15,085 -0.16(-1.46%)
Jun 22, 2015 10.79 11.02 10.79 10.96 19,976 +0.11(+1.01%)
Jun 19, 2015 10.88 10.91 10.76 10.85 54,546 -0.05(-0.46%)
Jun 18, 2015 10.97 11.12 10.84 10.90 16,196 -0.06(-0.55%)
Jun 17, 2015 11.03 11.14 10.96 10.96 48,933 -0.05(-0.45%)
Jun 16, 2015 11.18 11.18 10.98 11.01 31,156 -0.08(-0.72%)
Jun 15, 2015 11.00 11.17 10.98 11.09 22,344 +0.08(+0.73%)
Jun 12, 2015 11.01 11.04 10.93 11.01 88,253 +0.00(+0.00%)
Jun 11, 2015 11.07 11.10 10.95 11.01 50,662 +0.00(+0.00%)
Jun 10, 2015 11.22 11.23 11.00 11.01 20,547 -0.28(-2.48%)
Jun 09, 2015 11.19 11.30 11.19 11.29 16,413 +0.11(+1.03%)
Jun 08, 2015 11.19 11.32 11.18 11.18 13,582 -0.10(-0.93%)
Jun 05, 2015 11.19 11.28 10.80 11.28 97,440 +0.09(+0.80%)
Jun 04, 2015 11.10 11.19 11.01 11.19 13,696 +0.06(+0.54%)
Jun 03, 2015 11.02 11.14 11.00 11.13 57,623 +0.13(+1.18%)
Jun 02, 2015 11.15 11.15 11.00 11.00 20,082 -0.11(-0.99%)
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