Breaking News Bar

Business News and Information

Gladstone Land Corp (NQ: LAND )

22.93 USD +0.83 (+3.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 12.16 12.21 12.03 12.13 7,207 -0.09(-0.74%)
Apr 29, 2014 12.33 12.33 12.12 12.22 12,870 -0.07(-0.57%)
Apr 28, 2014 12.34 12.34 12.14 12.29 15,543 -0.03(-0.24%)
Apr 25, 2014 12.20 12.38 12.05 12.32 17,431 +0.06(+0.49%)
Apr 24, 2014 12.35 12.57 12.15 12.26 40,978 -0.06(-0.49%)
Apr 23, 2014 12.53 12.60 12.17 12.32 28,067 -0.32(-2.53%)
Apr 22, 2014 12.80 12.85 12.53 12.64 14,181 -0.09(-0.71%)
Apr 21, 2014 12.66 13.17 12.58 12.73 25,213 -0.12(-0.93%)
Apr 17, 2014 13.10 12.85 12.85 12.85 7,100 -0.20(-1.53%)
Apr 16, 2014 13.12 13.20 12.48 13.05 11,845 +0.00(+0.00%)
Apr 15, 2014 13.00 13.45 13.00 13.05 16,679 +0.06(+0.46%)
Apr 14, 2014 12.95 13.00 12.82 12.99 9,581 -0.04(-0.31%)
Apr 11, 2014 12.56 13.03 12.56 13.03 5,274 +0.03(+0.23%)
Apr 10, 2014 13.00 13.26 12.79 13.00 13,709 -0.05(-0.38%)
Apr 09, 2014 12.87 13.14 12.36 13.05 29,282 +0.07(+0.54%)
Apr 08, 2014 13.26 13.44 12.88 12.98 19,002 -0.33(-2.48%)
Apr 07, 2014 13.41 13.44 13.09 13.31 16,709 -0.31(-2.28%)
Apr 04, 2014 13.95 14.00 13.47 13.62 4,821 -0.47(-3.34%)
Apr 03, 2014 13.92 14.39 13.92 14.09 7,231 -0.41(-2.83%)
Apr 02, 2014 14.30 14.50 13.90 14.50 19,365 +0.15(+1.05%)
Apr 01, 2014 13.99 14.50 13.73 14.35 24,483 +0.21(+1.49%)
Mar 31, 2014 13.75 14.14 13.75 14.14 16,467 +0.56(+4.12%)
Mar 28, 2014 13.58 13.81 13.40 13.58 6,163 +0.00(+0.00%)
Mar 27, 2014 13.47 13.73 13.41 13.58 4,885 +0.03(+0.22%)
Mar 26, 2014 13.90 13.93 13.34 13.55 13,981 -0.47(-3.35%)
Mar 25, 2014 13.63 14.02 13.63 14.02 6,088 +0.27(+1.96%)
Mar 24, 2014 14.12 14.12 13.27 13.75 12,319 -0.15(-1.08%)
Mar 21, 2014 14.04 14.15 13.60 13.90 12,473 +0.01(+0.07%)
Mar 20, 2014 13.57 14.09 13.46 13.89 14,732 +0.43(+3.19%)
Mar 19, 2014 13.10 13.65 13.05 13.46 9,050 +0.24(+1.82%)
Mar 18, 2014 13.53 13.53 13.13 13.22 6,375 +0.07(+0.53%)
Mar 17, 2014 13.60 14.37 13.06 13.15 12,632 -0.06(-0.45%)
Mar 14, 2014 13.22 14.50 12.72 13.21 32,439 -0.05(-0.38%)
Mar 13, 2014 12.98 13.26 12.98 13.26 7,272 +0.21(+1.61%)
Mar 12, 2014 13.47 13.61 13.05 13.05 8,749 -0.30(-2.25%)
Mar 11, 2014 13.39 13.85 13.21 13.35 28,375 +0.12(+0.91%)
Mar 10, 2014 13.34 13.47 13.08 13.23 10,533 -0.02(-0.15%)
Mar 07, 2014 13.05 13.30 13.05 13.25 11,906 +0.25(+1.92%)
Mar 06, 2014 13.39 13.60 12.97 13.00 12,747 -0.24(-1.81%)
Mar 05, 2014 13.18 13.41 12.85 13.24 13,063 +0.37(+2.87%)
Mar 04, 2014 13.28 13.77 12.59 12.87 93,987 -0.28(-2.10%)
Mar 03, 2014 12.75 13.40 12.75 13.15 52,206 +0.35(+2.70%)
Feb 28, 2014 12.95 12.95 12.75 12.80 7,060 -0.02(-0.16%)
Feb 27, 2014 12.80 12.93 11.79 12.82 31,358 -0.14(-1.08%)
Feb 26, 2014 12.20 12.96 12.15 12.96 24,810 +0.79(+6.49%)
Feb 25, 2014 11.90 12.32 11.75 12.17 32,809 +0.22(+1.84%)
Feb 24, 2014 12.56 12.87 11.85 11.95 54,111 -0.69(-5.46%)
Feb 21, 2014 12.97 13.13 12.52 12.64 36,037 -0.32(-2.47%)
Feb 20, 2014 13.44 13.44 12.56 12.96 27,177 -0.54(-4.00%)
Feb 19, 2014 13.58 13.61 13.30 13.50 11,636 -0.08(-0.59%)
Feb 18, 2014 13.77 13.82 13.47 13.58 19,456 -0.02(-0.15%)
Feb 14, 2014 13.71 13.60 13.60 13.60 6,200 -0.02(-0.15%)
Feb 13, 2014 13.61 13.70 13.51 13.62 4,648 -0.03(-0.22%)
Feb 12, 2014 13.69 13.79 13.51 13.65 13,581 -0.09(-0.66%)
Feb 11, 2014 13.74 14.12 13.65 13.74 20,330 +0.00(+0.00%)
Feb 10, 2014 13.59 14.13 13.36 13.74 17,143 +0.04(+0.29%)
Feb 07, 2014 13.50 13.70 13.35 13.70 21,046 +0.16(+1.18%)
Feb 06, 2014 13.36 13.61 13.35 13.54 11,754 +0.18(+1.35%)
Feb 05, 2014 13.76 13.78 13.10 13.36 32,616 -0.35(-2.55%)
Feb 04, 2014 13.80 14.02 13.60 13.71 13,496 -0.11(-0.80%)
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