Breaking News Bar

Business News and Information

Gladstone Land Corp (NQ: LAND )

23.05 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 10.90 11.10 10.82 11.06 45,622 +0.19(+1.75%)
Jun 29, 2016 10.82 10.90 10.62 10.87 27,466 +0.16(+1.49%)
Jun 28, 2016 10.50 10.73 10.41 10.71 14,843 +0.22(+2.10%)
Jun 27, 2016 10.73 10.73 10.37 10.49 25,576 -0.22(-2.05%)
Jun 24, 2016 10.48 10.76 10.12 10.71 52,452 +0.19(+1.81%)
Jun 23, 2016 10.39 10.56 10.32 10.52 19,006 +0.13(+1.25%)
Jun 22, 2016 10.35 10.45 10.26 10.39 13,902 +0.13(+1.27%)
Jun 21, 2016 10.37 10.48 10.20 10.26 11,057 -0.13(-1.25%)
Jun 20, 2016 10.27 10.46 10.09 10.39 15,206 +0.17(+1.66%)
Jun 17, 2016 10.28 10.39 10.18 10.22 18,302 -0.11(-1.06%)
Jun 16, 2016 10.30 10.34 10.07 10.33 20,443 +0.05(+0.49%)
Jun 15, 2016 10.31 10.34 10.22 10.28 15,633 -0.03(-0.29%)
Jun 14, 2016 10.46 10.47 10.29 10.31 15,019 -0.16(-1.53%)
Jun 13, 2016 10.81 10.94 10.46 10.47 24,680 -0.37(-3.41%)
Jun 10, 2016 10.51 10.91 10.51 10.84 63,849 +0.18(+1.69%)
Jun 09, 2016 10.67 10.74 10.60 10.66 13,107 -0.04(-0.37%)
Jun 08, 2016 10.62 10.74 10.57 10.70 16,910 +0.18(+1.71%)
Jun 07, 2016 10.54 10.77 10.46 10.52 20,595 -0.02(-0.19%)
Jun 06, 2016 10.33 10.74 10.33 10.54 52,177 +0.17(+1.64%)
Jun 03, 2016 10.18 10.37 10.18 10.37 27,200 +0.21(+2.07%)
Jun 02, 2016 10.25 10.29 10.06 10.16 25,525 -0.05(-0.49%)
Jun 01, 2016 10.25 10.33 10.17 10.21 13,348 -0.02(-0.20%)
May 31, 2016 10.21 10.34 10.19 10.23 10,144 +0.10(+0.99%)
May 27, 2016 10.23 10.13 10.13 10.13 14,800 +0.02(+0.20%)
May 26, 2016 10.01 10.19 10.01 10.11 11,293 +0.08(+0.80%)
May 25, 2016 10.23 10.35 9.970 10.03 35,991 -0.20(-1.96%)
May 24, 2016 10.21 10.33 10.18 10.23 22,902 -0.01(-0.10%)
May 23, 2016 10.23 10.24 10.15 10.24 9,783 +0.00(+0.00%)
May 20, 2016 10.17 10.25 10.06 10.24 26,880 +0.14(+1.39%)
May 19, 2016 10.54 10.54 9.950 10.10 64,368 -0.36(-3.44%)
May 18, 2016 10.76 10.82 10.46 10.46 23,591 -0.32(-2.97%)
May 17, 2016 10.89 10.93 10.75 10.78 33,127 -0.09(-0.83%)
May 16, 2016 10.79 10.93 10.73 10.87 53,116 +0.19(+1.78%)
May 13, 2016 10.65 10.81 10.60 10.68 56,021 +0.02(+0.19%)
May 12, 2016 10.60 10.79 10.53 10.66 64,119 +0.10(+0.95%)
May 11, 2016 10.59 10.61 10.50 10.56 22,319 +0.01(+0.09%)
May 10, 2016 10.61 10.61 10.51 10.55 18,662 -0.06(-0.57%)
May 09, 2016 10.60 10.61 10.56 10.61 57,240 +0.00(+0.00%)
May 06, 2016 10.25 10.61 10.20 10.61 36,891 +0.32(+3.11%)
May 05, 2016 10.03 10.30 9.900 10.29 37,588 +0.29(+2.90%)
May 04, 2016 10.28 10.35 9.850 10.00 53,596 -0.22(-2.15%)
May 03, 2016 10.50 10.50 10.17 10.22 25,371 -0.16(-1.54%)
May 02, 2016 10.41 10.51 10.22 10.38 22,596 +0.01(+0.10%)
Apr 29, 2016 10.50 10.61 10.36 10.37 19,640 -0.12(-1.14%)
Apr 28, 2016 10.53 10.61 10.49 10.49 34,099 -0.08(-0.76%)
Apr 27, 2016 10.38 10.58 10.33 10.57 93,165 +0.21(+2.03%)
Apr 26, 2016 10.27 10.38 10.24 10.36 35,452 +0.08(+0.78%)
Apr 25, 2016 10.30 10.30 10.07 10.28 25,310 -0.02(-0.19%)
Apr 22, 2016 10.29 10.33 10.22 10.30 15,932 +0.04(+0.39%)
Apr 21, 2016 10.31 10.36 10.13 10.26 40,692 +0.04(+0.39%)
Apr 20, 2016 10.30 10.36 10.17 10.22 34,963 -0.12(-1.16%)
Apr 19, 2016 10.35 10.36 10.27 10.34 39,896 +0.03(+0.29%)
Apr 18, 2016 10.14 10.36 10.14 10.31 27,065 +0.28(+2.79%)
Apr 15, 2016 10.14 10.28 10.03 10.03 45,491 -0.07(-0.69%)
Apr 14, 2016 10.05 10.16 9.910 10.10 21,916 +0.04(+0.40%)
Apr 13, 2016 10.14 10.14 9.970 10.06 20,605 +0.03(+0.30%)
Apr 12, 2016 9.937 10.09 9.937 10.03 24,670 -0.05(-0.50%)
Apr 11, 2016 9.990 10.10 9.900 10.08 24,521 +0.09(+0.90%)
Apr 08, 2016 10.11 10.15 9.840 9.990 42,272 +0.01(+0.10%)
Apr 07, 2016 9.780 10.000 9.611 9.980 17,822 +0.24(+2.46%)
Apr 06, 2016 9.670 9.860 9.620 9.740 44,359 +0.03(+0.31%)
Apr 05, 2016 9.850 9.850 9.670 9.710 18,628 -0.15(-1.52%)
Apr 04, 2016 10.01 10.01 9.810 9.860 9,641 -0.07(-0.70%)
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