Breaking News Bar

Business News and Information

Gladstone Land Corp (NQ: LAND )

24.79 USD -0.49 (-1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 9.300 9.420 9.240 9.410 29,132 +0.08(+0.86%)
Nov 27, 2015 9.180 9.380 9.180 9.330 9,007 +0.10(+1.08%)
Nov 25, 2015 9.160 9.230 9.230 9.230 19,600 +0.02(+0.22%)
Nov 24, 2015 9.110 9.210 9.100 9.210 8,257 +0.05(+0.55%)
Nov 23, 2015 9.150 9.180 9.120 9.160 16,260 +0.00(+0.00%)
Nov 20, 2015 9.150 9.210 9.130 9.160 41,465 +0.03(+0.33%)
Nov 19, 2015 9.070 9.130 9.060 9.130 15,572 +0.09(+1.00%)
Nov 18, 2015 9.050 9.080 9.030 9.040 14,928 -0.01(-0.11%)
Nov 17, 2015 9.090 9.090 9.000 9.050 20,705 -0.02(-0.22%)
Nov 16, 2015 9.070 9.090 9.000 9.070 40,934 +0.02(+0.22%)
Nov 13, 2015 9.180 9.240 9.020 9.050 25,978 -0.23(-2.48%)
Nov 12, 2015 9.180 9.349 9.150 9.280 23,064 +0.04(+0.43%)
Nov 11, 2015 9.300 9.310 9.060 9.240 36,488 -0.00(-0.05%)
Nov 10, 2015 9.308 9.308 9.170 9.245 14,431 +0.06(+0.71%)
Nov 09, 2015 9.420 9.420 9.160 9.180 21,835 -0.27(-2.86%)
Nov 06, 2015 9.530 9.530 9.400 9.450 21,665 -0.07(-0.74%)
Nov 05, 2015 9.450 9.610 9.450 9.520 41,390 +0.11(+1.17%)
Nov 04, 2015 9.300 9.560 9.250 9.410 55,948 +0.15(+1.62%)
Nov 03, 2015 9.220 9.350 9.220 9.260 20,202 +0.04(+0.43%)
Nov 02, 2015 9.240 9.420 9.176 9.220 16,690 +0.02(+0.22%)
Oct 30, 2015 9.250 9.410 9.150 9.200 15,177 +0.00(+0.00%)
Oct 29, 2015 9.360 9.360 9.121 9.200 12,661 +0.03(+0.33%)
Oct 28, 2015 9.420 9.420 9.070 9.170 31,845 -0.18(-1.93%)
Oct 27, 2015 9.350 9.460 9.270 9.350 34,889 -0.05(-0.53%)
Oct 26, 2015 9.400 9.520 9.340 9.400 12,989 -0.04(-0.42%)
Oct 23, 2015 9.590 9.590 9.421 9.440 9,260 -0.15(-1.56%)
Oct 22, 2015 9.510 9.610 9.390 9.590 10,993 +0.06(+0.68%)
Oct 21, 2015 9.680 9.700 9.500 9.525 8,808 -0.01(-0.10%)
Oct 20, 2015 9.490 9.710 9.476 9.535 16,700 +0.04(+0.47%)
Oct 19, 2015 9.500 9.560 9.220 9.490 52,198 +0.00(+0.00%)
Oct 16, 2015 9.359 9.510 9.270 9.490 53,468 +0.19(+2.04%)
Oct 15, 2015 9.250 9.340 9.120 9.300 42,878 -0.03(-0.32%)
Oct 14, 2015 9.340 9.342 9.250 9.330 5,703 -0.01(-0.11%)
Oct 13, 2015 9.310 9.390 9.250 9.340 10,466 -0.01(-0.11%)
Oct 12, 2015 9.390 9.390 9.160 9.350 19,788 +0.05(+0.54%)
Oct 09, 2015 9.300 9.300 9.250 9.300 8,545 +0.02(+0.22%)
Oct 08, 2015 9.165 9.320 9.160 9.280 22,725 +0.12(+1.31%)
Oct 07, 2015 9.230 9.270 9.110 9.160 13,684 -0.02(-0.22%)
Oct 06, 2015 9.240 9.240 9.101 9.180 17,569 -0.05(-0.54%)
Oct 05, 2015 9.200 9.290 9.130 9.230 33,436 +0.12(+1.32%)
Oct 02, 2015 9.210 9.270 9.110 9.110 18,377 -0.21(-2.25%)
Oct 01, 2015 9.200 9.320 9.020 9.320 23,094 +0.14(+1.53%)
Sep 30, 2015 9.180 9.260 9.140 9.180 10,273 +0.11(+1.21%)
Sep 29, 2015 9.040 9.100 9.010 9.070 11,976 +0.03(+0.33%)
Sep 28, 2015 9.300 9.300 9.010 9.040 29,262 -0.25(-2.69%)
Sep 25, 2015 9.380 9.380 9.280 9.290 17,170 -0.03(-0.32%)
Sep 24, 2015 9.250 9.325 9.210 9.320 13,730 +0.02(+0.22%)
Sep 23, 2015 9.386 9.450 9.280 9.300 31,359 -0.01(-0.11%)
Sep 22, 2015 9.250 9.480 9.230 9.310 12,790 +0.03(+0.32%)
Sep 21, 2015 9.450 9.490 9.280 9.280 16,991 -0.20(-2.11%)
Sep 18, 2015 9.140 9.500 9.140 9.480 42,812 +0.27(+2.93%)
Sep 17, 2015 9.240 9.300 9.180 9.210 7,696 -0.05(-0.54%)
Sep 16, 2015 9.070 9.320 9.070 9.260 38,163 +0.19(+2.09%)
Sep 15, 2015 9.100 9.150 9.070 9.070 15,955 +0.04(+0.44%)
Sep 14, 2015 9.080 9.160 9.030 9.030 12,724 -0.11(-1.20%)
Sep 11, 2015 9.130 9.320 9.100 9.140 6,200 -0.01(-0.11%)
Sep 10, 2015 9.290 9.400 9.150 9.150 12,816 -0.17(-1.82%)
Sep 09, 2015 9.300 9.400 9.110 9.320 20,905 +0.08(+0.87%)
Sep 08, 2015 9.150 9.350 9.050 9.240 41,640 +0.15(+1.65%)
Sep 04, 2015 9.000 9.090 9.090 9.090 14,000 +0.05(+0.55%)
Sep 03, 2015 9.190 9.289 9.040 9.040 11,865 -0.09(-0.99%)
Sep 02, 2015 9.020 9.360 9.020 9.130 29,608 +0.05(+0.55%)
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