Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Land Corp (NQ: LAND )

13.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
May 31, 2017 8.772 8.772 8.623 8.686 27,048 -0.04(-0.44%)
May 30, 2017 8.779 8.779 8.656 8.725 35,664 +0.04(+0.45%)
May 26, 2017 8.717 8.748 8.566 8.686 48,293 -0.04(-0.44%)
May 25, 2017 8.748 8.786 8.686 8.725 43,242 -0.02(-0.18%)
May 24, 2017 8.707 8.756 8.686 8.741 36,100 +0.02(+0.27%)
May 23, 2017 8.748 8.748 8.656 8.717 53,241 -0.02(-0.27%)
May 22, 2017 8.632 8.748 8.632 8.741 56,303 +0.10(+1.16%)
May 19, 2017 8.594 8.702 8.563 8.640 34,719 +0.07(+0.81%)
May 18, 2017 8.477 8.594 8.428 8.570 40,748 +0.11(+1.28%)
May 17, 2017 8.524 8.584 8.392 8.462 35,671 -0.10(-1.14%)
May 16, 2017 8.506 8.560 8.398 8.560 40,427 +0.02(+0.18%)
May 15, 2017 8.429 8.575 8.406 8.544 44,101 +0.12(+1.37%)
May 12, 2017 8.529 8.529 8.406 8.429 61,461 -0.11(-1.26%)
May 11, 2017 8.444 8.561 8.398 8.537 58,072 +0.10(+1.19%)
May 10, 2017 8.367 8.532 8.367 8.437 57,545 +0.12(+1.39%)
May 09, 2017 8.467 8.467 8.305 8.321 54,240 -0.15(-1.82%)
May 08, 2017 8.467 8.521 8.413 8.475 37,295 -0.08(-0.90%)
May 05, 2017 8.421 8.568 8.336 8.552 49,657 +0.16(+1.93%)
May 04, 2017 8.498 8.521 8.336 8.390 61,159 -0.12(-1.45%)
May 03, 2017 8.598 8.598 8.498 8.514 31,793 -0.08(-0.99%)
May 02, 2017 8.622 8.654 8.583 8.598 35,185 -0.02(-0.27%)
May 01, 2017 8.645 8.645 8.529 8.622 34,744 +0.04(+0.45%)
Apr 28, 2017 8.730 8.730 8.568 8.583 30,684 -0.10(-1.15%)
Apr 27, 2017 8.575 8.714 8.568 8.683 44,286 +0.09(+1.08%)
Apr 26, 2017 8.660 8.676 8.568 8.591 49,898 -0.02(-0.27%)
Apr 25, 2017 8.552 8.645 8.498 8.614 46,557 +0.11(+1.27%)
Apr 24, 2017 8.676 8.676 8.490 8.506 45,851 -0.15(-1.69%)
Apr 21, 2017 8.614 8.676 8.571 8.652 32,104 +0.08(+0.90%)
Apr 20, 2017 8.745 8.753 8.483 8.575 102,525 -0.13(-1.51%)
Apr 19, 2017 8.660 8.753 8.660 8.706 42,531 +0.03(+0.30%)
Apr 18, 2017 8.681 8.711 8.612 8.681 77,911 +0.00(+0.00%)
Apr 17, 2017 8.681 8.711 8.642 8.681 57,072 +0.02(+0.27%)
Apr 13, 2017 8.673 8.681 8.604 8.658 48,735 +0.03(+0.36%)
Apr 12, 2017 8.535 8.673 8.535 8.627 49,380 +0.08(+0.90%)
Apr 11, 2017 8.535 8.588 8.496 8.550 149,945 +0.02(+0.18%)
Apr 10, 2017 8.584 8.584 8.510 8.535 20,406 -0.02(-0.18%)
Apr 07, 2017 8.527 8.604 8.527 8.550 19,199 -0.02(-0.18%)
Apr 06, 2017 8.519 8.577 8.450 8.565 83,282 +0.07(+0.81%)
Apr 05, 2017 8.611 8.611 8.381 8.496 71,522 -0.12(-1.43%)
Apr 04, 2017 8.565 8.711 8.550 8.619 55,081 +0.04(+0.45%)
Apr 03, 2017 8.573 8.596 8.504 8.581 50,476 +0.05(+0.63%)
Mar 31, 2017 8.596 8.596 8.473 8.527 71,359 +0.03(+0.36%)
Mar 30, 2017 8.465 8.512 8.458 8.496 39,689 -0.01(-0.09%)
Mar 29, 2017 8.389 8.515 8.389 8.504 64,621 +0.12(+1.37%)
Mar 28, 2017 8.458 8.481 8.381 8.389 83,895 -0.08(-0.91%)
Mar 27, 2017 8.573 8.573 8.389 8.465 33,427 -0.08(-0.90%)
Mar 24, 2017 8.650 8.650 8.527 8.542 31,200 -0.11(-1.24%)
Mar 23, 2017 8.404 8.688 8.404 8.650 49,340 +0.23(+2.74%)
Mar 22, 2017 8.527 8.527 8.318 8.419 128,509 -0.12(-1.35%)
Mar 21, 2017 8.650 8.661 8.458 8.535 54,192 -0.07(-0.80%)
Mar 20, 2017 8.688 8.688 8.565 8.604 49,298 -0.05(-0.59%)
Mar 17, 2017 8.533 8.693 8.533 8.655 276,619 +0.12(+1.43%)
Mar 16, 2017 8.418 8.556 8.418 8.533 112,438 +0.08(+0.91%)
Mar 15, 2017 8.456 8.533 8.426 8.456 131,549 +0.04(+0.45%)
Mar 14, 2017 8.456 8.487 8.403 8.418 115,676 -0.01(-0.09%)
Mar 13, 2017 8.479 8.556 8.380 8.426 231,658 +0.01(+0.09%)
Mar 10, 2017 8.456 8.547 8.418 8.418 138,869 -0.02(-0.27%)
Mar 09, 2017 8.418 8.517 8.418 8.441 148,462 +0.02(+0.27%)
Mar 08, 2017 8.594 8.602 8.380 8.418 718,156 -0.57(-6.38%)
Mar 07, 2017 9.030 9.137 8.969 8.992 53,263 -0.13(-1.43%)
Mar 06, 2017 9.267 9.281 9.061 9.122 107,338 -0.24(-2.53%)
Mar 03, 2017 9.696 9.719 9.260 9.359 41,010 -0.27(-2.78%)
Mar 02, 2017 9.780 9.834 9.627 9.627 32,213 -0.14(-1.41%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.