Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gladstone Land Corp
(NQ:
LAND
)
13.26
-0.17 (-1.27%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2018
10.21
10.27
10.11
10.13
30,009
-0.06(-0.55%)
Apr 27, 2018
9.904
10.19
9.904
10.19
59,002
+0.27(+2.76%)
Apr 26, 2018
9.880
10.00
9.860
9.912
74,854
+0.06(+0.57%)
Apr 25, 2018
9.807
9.944
9.807
9.856
41,514
+0.02(+0.16%)
Apr 24, 2018
10.00
10.05
9.791
9.840
71,588
-0.13(-1.29%)
Apr 23, 2018
9.984
10.04
9.775
9.968
74,386
-0.01(-0.08%)
Apr 20, 2018
10.13
10.17
9.928
9.976
34,634
-0.10(-0.96%)
Apr 19, 2018
10.14
10.21
9.976
10.07
35,008
-0.15(-1.46%)
Apr 18, 2018
10.29
10.29
10.17
10.22
53,616
+0.01(+0.08%)
Apr 17, 2018
10.02
10.26
10.01
10.21
83,637
+0.18(+1.84%)
Apr 16, 2018
10.12
10.25
10.01
10.03
75,855
-0.06(-0.56%)
Apr 13, 2018
10.01
10.12
9.901
10.09
134,781
+0.14(+1.45%)
Apr 12, 2018
10.18
10.18
9.877
9.942
90,285
-0.21(-2.05%)
Apr 11, 2018
10.13
10.20
10.05
10.15
44,756
+0.01(+0.08%)
Apr 10, 2018
10.39
10.39
10.13
10.14
45,742
-0.17(-1.63%)
Apr 09, 2018
10.25
10.51
10.18
10.31
85,473
+0.07(+0.70%)
Apr 06, 2018
9.942
10.26
9.942
10.24
95,886
+0.24(+2.40%)
Apr 05, 2018
9.853
9.998
9.786
9.998
138,037
+0.15(+1.55%)
Apr 04, 2018
9.725
9.861
9.725
9.845
152,976
+0.02(+0.24%)
Apr 03, 2018
9.829
9.869
9.773
9.821
356,391
+0.06(+0.66%)
Apr 02, 2018
9.653
9.926
9.653
9.757
178,131
+0.08(+0.83%)
Mar 29, 2018
9.677
9.677
9.677
0
+0.00(+0.00%)
Mar 28, 2018
9.741
9.773
9.669
9.677
165,770
-0.06(-0.66%)
Mar 27, 2018
9.621
9.837
9.373
9.741
1,099,306
-0.43(-4.25%)
Mar 26, 2018
10.21
10.35
10.09
10.17
134,897
-0.06(-0.63%)
Mar 23, 2018
10.32
10.45
10.10
10.24
94,207
-0.09(-0.85%)
Mar 22, 2018
10.33
10.59
10.33
10.33
95,619
-0.11(-1.07%)
Mar 21, 2018
10.27
10.51
10.27
10.44
57,010
+0.13(+1.24%)
Mar 20, 2018
10.32
10.44
10.25
10.31
41,432
-0.01(-0.08%)
Mar 19, 2018
10.37
10.38
10.20
10.32
39,705
-0.03(-0.28%)
Mar 16, 2018
10.27
10.39
10.24
10.35
47,115
+0.00(+0.00%)
Mar 15, 2018
10.40
10.46
10.28
10.35
42,732
-0.10(-0.99%)
Mar 14, 2018
10.35
10.54
10.35
10.45
41,411
-0.02(-0.15%)
Mar 13, 2018
10.37
10.51
10.37
10.47
61,994
+0.00(+0.00%)
Mar 12, 2018
10.47
10.58
10.40
10.47
85,317
+0.07(+0.69%)
Mar 09, 2018
10.43
10.43
10.31
10.39
164,575
-0.10(-0.91%)
Mar 08, 2018
10.23
10.55
10.23
10.49
101,556
+0.19(+1.86%)
Mar 07, 2018
10.04
10.32
10.04
10.30
42,759
+0.21(+2.06%)
Mar 06, 2018
9.924
10.16
9.772
10.09
73,098
+0.17(+1.69%)
Mar 05, 2018
9.892
10.13
9.892
9.924
52,127
-0.03(-0.32%)
Mar 02, 2018
9.868
10.01
9.725
9.956
41,177
+0.06(+0.65%)
Mar 01, 2018
9.940
10.26
9.804
9.892
72,017
-0.06(-0.56%)
Feb 28, 2018
10.12
10.27
9.876
9.948
117,022
-0.10(-1.03%)
Feb 27, 2018
10.32
10.36
10.01
10.05
126,096
-0.31(-3.01%)
Feb 26, 2018
10.19
10.37
10.18
10.36
62,646
+0.15(+1.49%)
Feb 23, 2018
9.780
10.33
9.740
10.21
118,373
+0.40(+4.07%)
Feb 22, 2018
9.804
9.940
9.724
9.812
90,449
-0.08(-0.81%)
Feb 21, 2018
10.18
10.18
9.668
9.892
154,661
+0.02(+0.24%)
Feb 20, 2018
9.995
10.07
9.780
9.868
173,610
-0.12(-1.20%)
Feb 16, 2018
9.987
9.987
9.987
0
+0.28(+2.88%)
Feb 15, 2018
9.780
9.780
9.619
9.708
61,084
-0.01(-0.13%)
Feb 14, 2018
9.673
9.800
9.557
9.721
69,938
+0.02(+0.25%)
Feb 13, 2018
9.697
9.744
9.631
9.697
39,596
+0.01(+0.08%)
Feb 12, 2018
9.705
9.776
9.577
9.689
86,646
+0.06(+0.66%)
Feb 09, 2018
9.347
9.689
9.331
9.625
129,815
+0.29(+3.07%)
Feb 08, 2018
9.514
9.689
9.307
9.339
179,252
-0.13(-1.34%)
Feb 07, 2018
9.554
9.705
9.554
9.466
137,348
-0.06(-0.67%)
Feb 06, 2018
9.450
9.744
9.450
9.530
188,828
+0.06(+0.60%)
Feb 05, 2018
9.649
9.943
9.458
9.472
184,725
-0.20(-2.07%)
Feb 02, 2018
9.744
9.744
9.649
9.673
87,249
-0.14(-1.38%)
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
.