Breaking News Bar

Business News and Information

Gladstone Land Corp (NQ: LAND )

28.26 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2020 11.70 11.72 11.03 11.48 175,078 -0.37(-3.12%)
Mar 31, 2020 11.74 12.00 11.20 11.85 259,823 +0.15(+1.28%)
Mar 30, 2020 11.25 11.72 10.80 11.70 222,918 +0.70(+6.36%)
Mar 27, 2020 10.89 11.34 10.81 11.00 243,200 -0.14(-1.26%)
Mar 26, 2020 10.53 11.43 10.53 11.14 306,101 +0.72(+6.91%)
Mar 25, 2020 10.19 10.83 10.02 10.42 201,607 +0.23(+2.26%)
Mar 24, 2020 11.11 11.20 9.960 10.19 239,502 -0.36(-3.41%)
Mar 23, 2020 10.61 10.92 10.03 10.55 206,588 +0.04(+0.38%)
Mar 20, 2020 10.35 11.19 10.02 10.51 294,500 +0.29(+2.84%)
Mar 19, 2020 9.800 10.68 9.690 10.22 220,103 +0.32(+3.23%)
Mar 18, 2020 10.52 10.83 9.780 9.900 221,194 -1.01(-9.26%)
Mar 17, 2020 9.800 11.06 9.800 10.91 208,075 +1.25(+12.94%)
Mar 16, 2020 9.850 10.28 9.610 9.660 285,842 -1.59(-14.13%)
Mar 13, 2020 11.33 11.77 10.64 11.25 287,400 -0.02(-0.18%)
Mar 12, 2020 12.43 12.70 11.21 11.27 330,698 -1.42(-11.19%)
Mar 11, 2020 13.00 13.00 12.55 12.69 170,764 -0.50(-3.79%)
Mar 10, 2020 13.18 13.41 12.60 13.19 168,783 +0.46(+3.61%)
Mar 09, 2020 13.40 13.47 12.57 12.73 242,405 -1.17(-8.42%)
Mar 06, 2020 13.94 14.00 13.43 13.90 124,800 -0.28(-1.97%)
Mar 05, 2020 14.16 14.24 13.96 14.18 110,840 -0.01(-0.07%)
Mar 04, 2020 14.05 14.25 14.04 14.19 97,198 +0.27(+1.94%)
Mar 03, 2020 13.90 14.12 13.75 13.92 135,196 +0.04(+0.29%)
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