Breaking News Bar

Business News and Information

Gladstone Land Corp (NQ: LAND )

24.02 USD +1.12 (+4.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 12.23 12.25 12.02 12.12 17,127 -0.11(-0.90%)
Apr 29, 2015 12.25 12.25 12.06 12.23 15,247 +0.03(+0.25%)
Apr 28, 2015 12.20 12.27 12.13 12.20 13,036 -0.02(-0.16%)
Apr 27, 2015 12.34 12.34 12.20 12.22 13,957 -0.06(-0.49%)
Apr 24, 2015 12.26 12.35 12.25 12.28 11,025 -0.02(-0.16%)
Apr 23, 2015 12.31 12.33 12.27 12.30 17,973 +0.06(+0.49%)
Apr 22, 2015 12.29 12.32 12.22 12.24 14,237 -0.06(-0.49%)
Apr 21, 2015 12.30 12.33 12.22 12.30 14,477 +0.00(+0.00%)
Apr 20, 2015 12.25 12.38 12.25 12.30 25,415 +0.10(+0.85%)
Apr 17, 2015 12.28 12.35 12.17 12.20 13,656 -0.07(-0.60%)
Apr 16, 2015 12.29 12.39 12.17 12.27 21,859 -0.02(-0.17%)
Apr 15, 2015 12.25 12.30 12.18 12.29 85,863 +0.10(+0.83%)
Apr 14, 2015 12.20 12.25 12.10 12.19 12,431 +0.03(+0.25%)
Apr 13, 2015 12.24 12.24 12.01 12.16 24,435 +0.00(+0.00%)
Apr 10, 2015 12.22 12.22 12.06 12.16 22,780 -0.07(-0.57%)
Apr 09, 2015 12.07 12.28 12.07 12.23 34,147 +0.12(+0.99%)
Apr 08, 2015 12.13 12.13 12.01 12.11 16,322 +0.05(+0.41%)
Apr 07, 2015 12.04 12.18 12.03 12.06 13,296 -0.07(-0.58%)
Apr 06, 2015 12.10 12.27 12.00 12.13 21,906 +0.03(+0.25%)
Apr 02, 2015 12.24 12.10 12.10 12.10 22,000 -0.09(-0.74%)
Apr 01, 2015 12.04 12.29 12.04 12.19 15,678 +0.14(+1.16%)
Mar 31, 2015 12.10 12.22 12.01 12.05 19,217 +0.04(+0.33%)
Mar 30, 2015 12.23 12.28 11.98 12.01 21,298 +0.03(+0.25%)
Mar 27, 2015 11.98 12.06 11.98 11.98 9,638 -0.04(-0.33%)
Mar 26, 2015 11.85 12.08 11.85 12.02 21,592 +0.13(+1.09%)
Mar 25, 2015 12.20 12.28 11.85 11.89 31,102 -0.31(-2.54%)
Mar 24, 2015 12.09 12.26 12.09 12.20 32,265 +0.11(+0.91%)
Mar 23, 2015 11.63 12.23 11.63 12.09 48,918 +0.34(+2.89%)
Mar 20, 2015 11.73 11.75 11.60 11.75 17,181 +0.20(+1.73%)
Mar 19, 2015 11.42 11.68 11.33 11.55 21,277 +0.10(+0.87%)
Mar 18, 2015 11.38 11.70 11.20 11.45 22,441 +0.08(+0.70%)
Mar 17, 2015 11.29 11.42 11.20 11.37 12,979 +0.06(+0.53%)
Mar 16, 2015 11.29 11.35 11.24 11.31 10,406 -0.03(-0.26%)
Mar 13, 2015 11.27 11.34 11.15 11.34 10,226 +0.18(+1.61%)
Mar 12, 2015 11.01 11.28 10.99 11.16 16,613 +0.02(+0.18%)
Mar 11, 2015 10.94 11.14 10.74 11.14 10,295 +0.21(+1.92%)
Mar 10, 2015 11.23 11.35 10.91 10.93 12,423 -0.33(-2.93%)
Mar 09, 2015 11.25 11.40 11.19 11.26 13,429 +0.04(+0.36%)
Mar 06, 2015 11.17 11.45 10.99 11.22 45,489 -0.04(-0.36%)
Mar 05, 2015 11.19 11.76 11.10 11.26 37,431 +0.06(+0.54%)
Mar 04, 2015 11.50 11.57 11.02 11.20 32,268 -0.31(-2.69%)
Mar 03, 2015 11.74 11.78 11.50 11.51 26,173 -0.23(-1.96%)
Mar 02, 2015 11.87 11.92 11.61 11.74 27,838 -0.17(-1.43%)
Feb 27, 2015 11.61 12.10 11.55 11.91 49,897 +0.43(+3.75%)
Feb 26, 2015 11.50 11.68 11.32 11.48 33,735 +0.02(+0.17%)
Feb 25, 2015 10.96 11.46 10.87 11.46 34,872 +0.59(+5.43%)
Feb 24, 2015 10.91 11.14 10.67 10.87 68,846 +0.01(+0.09%)
Feb 23, 2015 10.63 10.92 10.55 10.86 41,158 +0.26(+2.45%)
Feb 20, 2015 10.57 10.70 10.51 10.60 67,346 +0.03(+0.28%)
Feb 19, 2015 10.63 10.69 10.57 10.57 23,356 -0.06(-0.56%)
Feb 18, 2015 10.58 10.68 10.58 10.63 20,253 +0.06(+0.57%)
Feb 17, 2015 10.68 10.79 10.57 10.57 61,200 -0.11(-1.03%)
Feb 13, 2015 10.55 10.68 10.68 10.68 59,500 +0.18(+1.71%)
Feb 12, 2015 10.65 10.65 10.50 10.50 61,124 -0.05(-0.47%)
Feb 11, 2015 10.56 10.79 10.51 10.55 46,490 -0.04(-0.38%)
Feb 10, 2015 10.66 10.70 10.42 10.59 21,950 -0.01(-0.09%)
Feb 09, 2015 10.64 10.92 10.60 10.60 12,074 -0.06(-0.56%)
Feb 06, 2015 10.62 10.85 10.62 10.66 40,331 +0.06(+0.57%)
Feb 05, 2015 10.68 10.75 10.59 10.60 14,910 -0.08(-0.75%)
Feb 04, 2015 10.59 10.80 10.59 10.68 20,543 +0.09(+0.85%)
Feb 03, 2015 10.69 10.79 10.52 10.59 14,136 +0.03(+0.28%)
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