Quantcast

Gladstone Land Corporation Common Stock Historical Stock Prices

LAND 
$12.41
*  
0.07
0.56%
Get LAND Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading LAND now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    LAND Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 12.49 12.49 12.28 12.41 41,323
04/25/2019 12.49 12.49 12.28 12.41 41,321
04/24/2019 12.65 12.6899 12.48 12.48 48,012
04/23/2019 12.6 12.81 12.52 12.66 228,191
04/22/2019 12.54 12.56 12.23 12.54 100,814
04/18/2019 12.53 12.58 12.47 12.54 68,864
04/17/2019 12.62 12.62 12.455 12.59 53,298
04/16/2019 12.66 12.69 12.42 12.57 76,398
04/15/2019 12.56 12.63 12.45 12.57 68,802
04/12/2019 12.52 12.58 12.44 12.52 59,279
04/11/2019 12.41 12.59 12.35 12.52 64,566
04/10/2019 12.2 12.4 12.15 12.37 74,418
04/09/2019 12.43 12.43 12.13 12.15 61,607
04/08/2019 12.35 12.39 12.26 12.39 63,091
04/05/2019 12.4 12.49 12.29 12.39 58,547
04/04/2019 12.5 12.5 12.27 12.38 79,320
04/03/2019 12.65 12.65 12.36 12.51 54,822
04/02/2019 12.7 12.7 12.46 12.6 67,850
04/01/2019 12.65 12.7 12.49 12.66 105,996
03/29/2019 12.54 12.65 12.35 12.65 199,884
03/28/2019 12.5 12.55 12.375 12.545 54,148
03/27/2019 12.44 12.5 12.2679 12.49 78,878
03/26/2019 12.3 12.46 12.3 12.41 60,312
03/25/2019 12.02 12.34 12 12.28 68,907
03/22/2019 12.5 12.5726 12.13 12.13 73,343
03/21/2019 12.44 12.585 12.404 12.48 80,835
03/20/2019 12.31 12.53 12.18 12.45 60,432
03/19/2019 12.35 12.4 12.25 12.3 65,306
03/18/2019 12.06 12.38 12.04 12.35 115,524
03/15/2019 12.02 12.11 11.96 12.04 240,728
03/14/2019 11.81 12.04 11.81 12.02 102,811
03/13/2019 11.93 12.0299 11.8 11.8 67,895
03/12/2019 12.05 12.13 11.91 11.94 66,102
03/11/2019 11.84 12.07 11.84 12.05 57,456
03/08/2019 11.73 11.8956 11.73 11.83 63,046
03/07/2019 11.95 12.03 11.74 11.74 69,384
03/06/2019 12.1 12.17 11.8 11.94 70,742
03/05/2019 11.97 12.12 11.93 12.09 68,377
03/04/2019 12.1 12.1646 11.91 11.98 80,236
03/01/2019 12.24 12.34 12.05 12.16 73,203
02/28/2019 12.47 12.48 12.2 12.22 44,774
02/27/2019 12.55 12.55 12.135 12.43 86,857
02/26/2019 12.26 12.3322 12.15 12.15 58,797
02/25/2019 12.28 12.29 12.12 12.27 91,838
02/22/2019 12.06 12.29 12.06 12.27 65,462
02/21/2019 12.06 12.12 12 12.09 51,112
02/20/2019 12.25 12.2599 12.01 12.1 81,360
02/19/2019 12.46 12.46 12.2 12.22 84,066
02/15/2019 12.38 12.55 12.3682 12.49 77,257
02/14/2019 12.4 12.55 12.24 12.34 139,185
02/13/2019 12.13 12.29 12 12.26 100,917
02/12/2019 12.25 12.26 12.0494 12.13 89,770
02/11/2019 12.09 12.16 12.0488 12.14 54,138
02/08/2019 12 12.1 11.94 12.08 37,858
02/07/2019 12.01 12.05 11.81 12.01 41,767
02/06/2019 12.2 12.2459 11.9666 12.03 65,016
02/05/2019 12.1 12.209 12.03 12.18 61,539
02/04/2019 11.9 12.08 11.9 12.06 50,389
02/01/2019 12.12 12.12 11.76 11.89 89,088
01/31/2019 12.18 12.415 11.9903 12.08 83,004
01/30/2019 11.9 12.199 11.88 12.1 90,227
01/29/2019 11.55 12 11.55 11.83 200,990
01/28/2019 11.47 11.6208 11.32 11.53 163,424
01/25/2019 11.49 11.5899 11.4493 11.47 66,973
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio