Breaking News Bar

Business News and Information

Gladstone Land Corp (NQ: LAND )

22.11 USD -0.06 (-0.27%)
Streaming Delayed Price Updated: 9:53 AM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 14.64 14.64 14.64 207,533 +0.17(+1.17%)
Dec 30, 2020 14.40 14.55 14.32 14.47 207,533 +0.07(+0.49%)
Dec 29, 2020 14.50 14.82 14.27 14.40 263,705 -0.09(-0.62%)
Dec 28, 2020 14.35 14.60 14.35 14.49 279,673 +0.18(+1.26%)
Dec 24, 2020 14.21 14.35 14.17 14.31 122,600 +0.08(+0.56%)
Dec 23, 2020 14.21 14.46 14.21 14.23 241,385 +0.04(+0.28%)
Dec 22, 2020 14.55 14.69 14.18 14.19 332,292 -0.34(-2.34%)
Dec 21, 2020 14.78 14.87 14.38 14.53 477,284 -0.25(-1.69%)
Dec 18, 2020 15.15 15.26 14.78 14.78 690,500 -0.37(-2.44%)
Dec 17, 2020 15.57 15.64 15.13 15.15 324,824 -0.36(-2.32%)
Dec 16, 2020 15.21 15.75 15.21 15.51 538,319 +0.37(+2.44%)
Dec 15, 2020 14.95 15.17 14.87 15.14 196,396 +0.20(+1.34%)
Dec 14, 2020 14.82 15.17 14.82 14.94 270,940 +0.15(+1.01%)
Dec 11, 2020 14.73 14.81 14.64 14.79 214,500 +0.07(+0.48%)
Dec 10, 2020 14.68 14.88 14.60 14.72 503,173 +0.09(+0.62%)
Dec 09, 2020 14.79 14.97 14.47 14.63 198,887 -0.16(-1.08%)
Dec 08, 2020 14.65 14.94 14.60 14.79 250,611 +0.17(+1.16%)
Dec 07, 2020 14.87 14.90 14.56 14.62 231,681 -0.25(-1.68%)
Dec 04, 2020 14.67 15.04 14.67 14.87 240,600 +0.22(+1.50%)
Dec 03, 2020 14.45 14.77 14.45 14.65 251,823 +0.22(+1.52%)
Dec 02, 2020 14.40 14.50 14.26 14.43 262,928 +0.03(+0.21%)
Dec 01, 2020 14.59 14.74 14.39 14.40 280,908 -0.15(-1.03%)
Nov 30, 2020 14.94 14.98 14.39 14.55 342,503 -0.39(-2.61%)
Nov 27, 2020 14.98 15.02 14.79 14.94 112,800 -0.08(-0.53%)
Nov 25, 2020 14.78 15.07 14.76 15.02 228,300 +0.27(+1.83%)
Nov 24, 2020 14.81 14.96 14.72 14.75 242,804 -0.01(-0.07%)
Nov 23, 2020 15.10 15.15 14.69 14.76 268,202 -0.27(-1.80%)
Nov 20, 2020 14.96 15.10 14.85 15.03 195,800 +0.07(+0.47%)
Nov 19, 2020 14.77 14.96 14.69 14.96 256,142 +0.16(+1.08%)
Nov 18, 2020 14.90 15.22 14.78 14.80 351,819 +0.06(+0.41%)
Nov 17, 2020 14.56 14.84 14.52 14.74 298,679 +0.09(+0.61%)
Nov 16, 2020 14.50 14.65 14.36 14.65 393,661 +0.38(+2.66%)
Nov 13, 2020 14.15 14.32 14.12 14.27 347,800 +0.15(+1.06%)
Nov 12, 2020 14.29 14.29 14.04 14.12 232,844 -0.15(-1.05%)
Nov 11, 2020 14.36 14.36 14.15 14.27 181,141 +0.00(+0.04%)
Nov 10, 2020 14.01 14.35 13.95 14.27 181,568 +0.38(+2.70%)
Nov 09, 2020 14.50 14.70 13.84 13.89 245,411 +0.03(+0.22%)
Nov 06, 2020 14.12 14.19 13.84 13.86 147,800 -0.26(-1.84%)
Nov 05, 2020 13.96 14.24 13.84 14.12 208,749 +0.21(+1.51%)
Nov 04, 2020 14.23 14.24 13.79 13.91 163,677 -0.34(-2.39%)
Nov 03, 2020 14.18 14.38 14.09 14.25 136,177 +0.23(+1.64%)
Nov 02, 2020 13.90 14.14 13.90 14.02 105,222 +0.15(+1.08%)
Oct 30, 2020 13.87 13.96 13.72 13.87 189,300 +0.03(+0.22%)
Oct 29, 2020 13.86 13.92 13.55 13.84 241,779 +0.06(+0.44%)
Oct 28, 2020 14.02 14.10 13.74 13.78 293,867 -0.37(-2.61%)
Oct 27, 2020 14.32 14.45 14.12 14.15 128,008 -0.22(-1.53%)
Oct 26, 2020 14.41 14.47 14.27 14.37 134,448 -0.05(-0.35%)
Oct 23, 2020 14.40 14.54 14.26 14.42 102,800 +0.06(+0.42%)
Oct 22, 2020 14.37 14.51 14.26 14.36 177,636 -0.04(-0.28%)
Oct 21, 2020 14.61 14.61 14.33 14.40 189,747 -0.17(-1.17%)
Oct 20, 2020 14.37 14.77 14.34 14.57 231,062 +0.31(+2.17%)
Oct 19, 2020 14.33 14.45 14.24 14.26 206,568 +0.01(+0.07%)
Oct 16, 2020 14.26 14.39 14.22 14.25 191,600 -0.04(-0.28%)
Oct 15, 2020 14.10 14.37 14.05 14.29 141,212 +0.14(+0.99%)
Oct 14, 2020 14.27 14.29 14.10 14.15 207,057 -0.08(-0.56%)
Oct 13, 2020 14.35 14.37 14.10 14.23 161,113 -0.19(-1.32%)
Oct 12, 2020 14.45 14.50 14.28 14.42 190,511 +0.01(+0.07%)
Oct 09, 2020 14.30 14.49 14.25 14.41 461,800 +0.11(+0.77%)
Oct 08, 2020 14.25 14.35 14.00 14.30 1,441,302 -0.78(-5.17%)
Oct 07, 2020 15.47 15.47 15.00 15.08 189,844 -0.31(-2.01%)
Oct 06, 2020 15.16 15.74 15.10 15.39 104,868 +0.14(+0.92%)
Oct 05, 2020 15.55 15.69 15.15 15.25 77,930 -0.25(-1.61%)
Oct 02, 2020 15.12 15.51 15.12 15.50 79,200 +0.20(+1.31%)
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