Breaking News Bar

Business News and Information

Gladstone Land Corp (NQ: LAND )

24.93 USD +0.13 (+0.54%)
Streaming Delayed Price Updated: 10:59 AM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 10.56 10.73 10.39 10.45 55,233 -0.23(-2.15%)
Jan 29, 2015 10.82 11.00 10.57 10.68 17,481 -0.12(-1.11%)
Jan 28, 2015 10.83 10.98 10.79 10.80 20,423 -0.09(-0.83%)
Jan 27, 2015 10.78 10.97 10.77 10.89 10,935 +0.06(+0.55%)
Jan 26, 2015 10.74 11.17 10.71 10.83 51,167 +0.21(+1.98%)
Jan 23, 2015 10.59 10.95 10.45 10.62 73,959 +0.15(+1.43%)
Jan 22, 2015 10.64 10.92 10.31 10.47 64,714 +0.07(+0.67%)
Jan 21, 2015 10.65 10.65 10.18 10.40 21,748 -0.20(-1.89%)
Jan 20, 2015 10.75 10.92 10.60 10.60 25,231 -0.01(-0.09%)
Jan 16, 2015 10.59 10.74 10.50 10.61 8,820 +0.01(+0.09%)
Jan 15, 2015 10.88 10.88 10.59 10.60 22,914 -0.24(-2.21%)
Jan 14, 2015 10.59 10.86 10.54 10.84 38,553 +0.19(+1.78%)
Jan 13, 2015 10.26 10.74 10.05 10.65 100,166 +0.32(+3.10%)
Jan 12, 2015 10.50 10.50 10.33 10.33 13,445 -0.17(-1.62%)
Jan 09, 2015 10.70 10.70 10.42 10.50 19,261 -0.09(-0.85%)
Jan 08, 2015 10.48 10.75 10.42 10.59 24,033 +0.15(+1.44%)
Jan 07, 2015 10.33 10.48 10.28 10.44 10,781 +0.24(+2.35%)
Jan 06, 2015 10.10 10.25 10.10 10.20 16,763 +0.10(+0.99%)
Jan 05, 2015 10.38 10.38 9.950 10.10 99,366 -0.31(-2.98%)
Jan 02, 2015 10.74 10.83 10.26 10.41 34,942 -0.29(-2.71%)
Dec 31, 2014 10.51 10.70 10.70 10.70 51,500 +0.19(+1.81%)
Dec 30, 2014 10.82 11.06 10.50 10.51 48,265 -0.50(-4.50%)
Dec 29, 2014 10.75 11.14 10.50 11.01 76,559 +0.26(+2.37%)
Dec 26, 2014 9.970 10.75 9.900 10.75 129,115 +0.93(+9.47%)
Dec 24, 2014 9.830 9.820 9.820 9.820 59,500 +0.01(+0.10%)
Dec 23, 2014 10.05 10.05 9.672 9.810 69,319 -0.19(-1.90%)
Dec 22, 2014 9.300 10.22 9.270 10.00 49,368 +0.78(+8.46%)
Dec 19, 2014 9.510 9.920 9.220 9.220 74,682 -0.20(-2.12%)
Dec 18, 2014 9.340 9.690 9.250 9.420 33,466 +0.08(+0.86%)
Dec 17, 2014 9.000 9.340 9.000 9.340 29,074 +0.28(+3.09%)
Dec 16, 2014 9.010 9.174 8.980 9.060 84,783 +0.02(+0.22%)
Dec 15, 2014 9.120 9.187 8.890 9.040 70,776 -0.05(-0.55%)
Dec 12, 2014 9.100 9.340 9.050 9.090 71,325 -0.03(-0.33%)
Dec 11, 2014 9.420 9.420 9.070 9.120 61,620 -0.23(-2.46%)
Dec 10, 2014 9.650 10.09 9.330 9.350 39,965 -0.23(-2.40%)
Dec 09, 2014 9.700 10.00 9.375 9.580 53,366 -0.19(-1.94%)
Dec 08, 2014 9.990 10.08 9.760 9.770 82,651 -0.24(-2.40%)
Dec 05, 2014 10.44 10.44 9.871 10.01 62,747 -0.32(-3.10%)
Dec 04, 2014 10.21 10.65 10.21 10.33 37,518 +0.03(+0.29%)
Dec 03, 2014 10.56 10.56 10.27 10.30 21,506 -0.26(-2.46%)
Dec 02, 2014 10.59 10.69 10.30 10.56 24,753 -0.01(-0.09%)
Dec 01, 2014 10.67 10.79 10.56 10.57 18,014 -0.17(-1.58%)
Nov 28, 2014 10.82 11.01 10.66 10.74 4,405 -0.18(-1.65%)
Nov 26, 2014 10.67 10.92 10.92 10.92 13,500 +0.22(+2.06%)
Nov 25, 2014 10.51 10.76 10.51 10.70 24,494 +0.13(+1.23%)
Nov 24, 2014 10.57 10.80 10.54 10.57 38,438 -0.06(-0.56%)
Nov 21, 2014 10.65 10.78 10.47 10.63 52,072 +0.01(+0.09%)
Nov 20, 2014 10.62 10.67 10.60 10.62 16,574 -0.03(-0.28%)
Nov 19, 2014 10.65 10.80 10.59 10.65 37,697 -0.09(-0.84%)
Nov 18, 2014 10.72 10.80 10.59 10.74 10,545 +0.07(+0.66%)
Nov 17, 2014 10.70 10.73 10.30 10.67 8,933 -0.02(-0.19%)
Nov 14, 2014 10.84 10.92 10.33 10.69 27,693 -0.11(-1.02%)
Nov 13, 2014 10.80 10.83 10.21 10.80 45,001 -0.07(-0.64%)
Nov 12, 2014 10.79 10.93 10.70 10.87 26,253 +0.06(+0.56%)
Nov 11, 2014 10.87 11.13 10.75 10.81 41,178 -0.08(-0.73%)
Nov 10, 2014 11.02 11.29 10.81 10.89 36,162 -0.03(-0.27%)
Nov 07, 2014 11.38 11.58 10.92 10.92 42,485 -0.37(-3.28%)
Nov 06, 2014 11.43 11.63 11.11 11.29 52,676 -0.08(-0.70%)
Nov 05, 2014 11.54 11.73 11.30 11.37 18,828 -0.04(-0.35%)
Nov 04, 2014 11.57 11.74 11.40 11.41 10,301 -0.28(-2.40%)
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