Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Land Corp (NQ: LAND )

13.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2016 7.204 7.431 7.153 7.365 78,296 +0.20(+2.86%)
Mar 30, 2016 7.277 7.277 7.124 7.160 35,725 -0.07(-1.01%)
Mar 29, 2016 7.131 7.289 7.058 7.234 54,967 +0.15(+2.06%)
Mar 28, 2016 7.190 7.241 6.974 7.087 62,835 -0.10(-1.32%)
Mar 24, 2016 7.160 7.182 7.182 7.182 51,271 +0.04(+0.61%)
Mar 23, 2016 7.248 7.314 7.095 7.138 65,578 -0.13(-1.81%)
Mar 22, 2016 7.043 7.307 7.021 7.270 103,944 +0.19(+2.69%)
Mar 21, 2016 6.934 7.080 6.934 7.080 83,934 +0.15(+2.22%)
Mar 18, 2016 6.890 6.934 6.817 6.926 100,122 +0.04(+0.64%)
Mar 17, 2016 6.751 6.890 6.700 6.882 76,527 +0.15(+2.28%)
Mar 16, 2016 6.554 6.729 6.554 6.729 127,395 +0.17(+2.55%)
Mar 15, 2016 6.547 6.583 6.518 6.561 70,882 -0.01(-0.11%)
Mar 14, 2016 6.503 6.583 6.481 6.569 61,602 +0.07(+1.01%)
Mar 11, 2016 6.510 6.554 6.408 6.503 139,718 +0.08(+1.25%)
Mar 10, 2016 6.423 6.474 6.324 6.423 79,310 +0.01(+0.11%)
Mar 09, 2016 6.401 6.474 6.307 6.416 83,768 +0.07(+1.15%)
Mar 08, 2016 6.321 6.372 6.299 6.343 38,642 +0.01(+0.23%)
Mar 07, 2016 6.263 6.336 6.263 6.328 37,860 +0.06(+0.93%)
Mar 04, 2016 6.324 6.336 6.263 6.270 42,903 -0.03(-0.46%)
Mar 03, 2016 6.263 6.401 6.197 6.299 84,575 +0.03(+0.46%)
Mar 02, 2016 6.212 6.277 6.205 6.270 52,712 +0.01(+0.12%)
Mar 01, 2016 6.190 6.263 6.095 6.263 57,084 +0.07(+1.18%)
Feb 29, 2016 6.154 6.190 6.053 6.190 16,626 +0.09(+1.55%)
Feb 26, 2016 6.175 6.190 6.077 6.095 49,709 -0.09(-1.41%)
Feb 25, 2016 6.146 6.183 6.030 6.183 90,754 +0.01(+0.12%)
Feb 24, 2016 6.008 6.175 5.928 6.175 83,192 +0.17(+2.91%)
Feb 23, 2016 6.117 6.117 5.891 6.001 26,084 -0.11(-1.79%)
Feb 22, 2016 6.081 6.117 6.019 6.110 34,806 +0.04(+0.72%)
Feb 19, 2016 5.862 6.117 5.862 6.066 63,004 +0.20(+3.48%)
Feb 18, 2016 5.700 5.899 5.688 5.862 8,964 +0.12(+2.16%)
Feb 17, 2016 5.717 5.811 5.720 5.739 14,414 +0.02(+0.32%)
Feb 16, 2016 5.717 5.746 5.664 5.720 11,720 +0.08(+1.35%)
Feb 12, 2016 5.579 5.644 5.644 5.644 15,044 +0.05(+0.91%)
Feb 11, 2016 5.513 5.593 5.434 5.593 23,670 +0.04(+0.65%)
Feb 10, 2016 5.593 5.687 5.542 5.557 34,621 -0.12(-2.04%)
Feb 09, 2016 5.926 5.934 5.637 5.673 28,709 -0.09(-1.63%)
Feb 08, 2016 5.926 5.948 5.676 5.767 39,791 -0.17(-2.81%)
Feb 05, 2016 5.926 6.006 5.810 5.934 39,655 +0.02(+0.37%)
Feb 04, 2016 5.796 5.984 5.796 5.912 21,933 +0.13(+2.26%)
Feb 03, 2016 5.615 5.818 5.593 5.781 51,519 +0.17(+3.10%)
Feb 02, 2016 5.622 5.709 5.506 5.608 37,608 -0.01(-0.13%)
Feb 01, 2016 5.383 5.615 5.273 5.615 54,266 +0.24(+4.45%)
Jan 29, 2016 5.506 5.586 5.354 5.376 38,077 -0.11(-1.98%)
Jan 28, 2016 5.593 5.593 5.430 5.484 49,622 -0.06(-1.05%)
Jan 27, 2016 5.492 5.622 5.432 5.542 29,183 +0.06(+1.06%)
Jan 26, 2016 5.397 5.557 5.383 5.484 15,026 +0.08(+1.47%)
Jan 25, 2016 5.397 5.434 5.267 5.405 62,890 +0.01(+0.27%)
Jan 22, 2016 5.151 5.419 5.148 5.390 45,570 +0.31(+6.06%)
Jan 21, 2016 5.289 5.376 5.079 5.082 65,288 -0.10(-1.89%)
Jan 20, 2016 5.354 5.354 4.869 5.180 98,469 -0.20(-3.77%)
Jan 19, 2016 5.549 5.563 5.341 5.383 97,523 -0.09(-1.71%)
Jan 15, 2016 5.599 5.477 5.477 5.477 58,977 -0.19(-3.31%)
Jan 14, 2016 5.729 5.729 5.484 5.664 71,474 -0.02(-0.38%)
Jan 13, 2016 5.837 5.880 5.657 5.686 80,605 -0.15(-2.59%)
Jan 12, 2016 5.923 6.017 5.837 5.837 54,127 -0.07(-1.22%)
Jan 11, 2016 6.003 6.039 5.823 5.909 59,829 -0.09(-1.44%)
Jan 08, 2016 6.024 6.089 5.996 5.996 38,197 -0.04(-0.60%)
Jan 07, 2016 6.125 6.183 6.032 6.032 84,984 -0.16(-2.56%)
Jan 06, 2016 6.176 6.262 6.168 6.190 35,260 -0.05(-0.81%)
Jan 05, 2016 6.226 6.277 6.176 6.241 22,837 +0.06(+0.93%)
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.