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
)
13.40
-0.04 (-0.33%)
Streaming Delayed Price
Updated: 1:58 PM EDT, May 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:
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 (%)
Aug 30, 2019
9.874
9.984
9.763
9.805
189,927
+0.02(+0.17%)
Aug 29, 2019
9.805
9.916
9.763
9.788
141,096
+0.01(+0.09%)
Aug 28, 2019
9.712
9.857
9.712
9.780
95,387
+0.07(+0.70%)
Aug 27, 2019
9.848
9.874
9.695
9.712
125,944
-0.11(-1.13%)
Aug 26, 2019
9.805
9.865
9.788
9.822
113,567
+0.03(+0.35%)
Aug 23, 2019
9.831
9.908
9.754
9.788
104,237
-0.05(-0.52%)
Aug 22, 2019
9.967
10.00
9.814
9.839
127,734
-0.12(-1.20%)
Aug 21, 2019
9.857
10.10
9.822
9.959
159,228
+0.13(+1.30%)
Aug 20, 2019
9.908
9.967
9.763
9.831
136,161
-0.07(-0.69%)
Aug 19, 2019
9.916
10.00
9.857
9.899
164,359
+0.02(+0.21%)
Aug 16, 2019
9.776
9.955
9.776
9.878
99,217
+0.10(+1.04%)
Aug 15, 2019
9.810
9.827
9.721
9.776
59,300
+0.02(+0.17%)
Aug 14, 2019
9.887
9.887
9.696
9.759
90,594
-0.16(-1.63%)
Aug 13, 2019
9.980
9.980
9.853
9.921
97,162
-0.05(-0.51%)
Aug 12, 2019
9.912
9.997
9.878
9.972
143,330
+0.05(+0.51%)
Aug 09, 2019
9.912
9.929
9.785
9.921
126,201
+0.01(+0.09%)
Aug 08, 2019
9.768
9.929
9.759
9.912
117,166
+0.12(+1.21%)
Aug 07, 2019
9.819
9.904
9.700
9.793
137,253
-0.03(-0.26%)
Aug 06, 2019
9.759
9.836
9.683
9.819
120,795
+0.08(+0.87%)
Aug 05, 2019
9.768
9.776
9.641
9.734
135,055
-0.08(-0.78%)
Aug 02, 2019
9.734
9.836
9.708
9.810
105,580
+0.08(+0.78%)
Aug 01, 2019
9.751
9.836
9.734
9.734
98,112
-0.02(-0.17%)
Jul 31, 2019
9.827
9.869
9.734
9.751
133,658
-0.09(-0.95%)
Jul 30, 2019
9.675
9.844
9.666
9.844
87,241
+0.19(+1.93%)
Jul 29, 2019
9.776
9.861
9.649
9.658
123,200
-0.11(-1.13%)
Jul 26, 2019
9.742
9.802
9.725
9.768
51,729
+0.05(+0.52%)
Jul 25, 2019
9.904
9.904
9.717
9.717
80,571
-0.14(-1.38%)
Jul 24, 2019
9.768
9.887
9.700
9.853
81,875
+0.08(+0.87%)
Jul 23, 2019
9.725
9.786
9.683
9.768
68,872
+0.08(+0.88%)
Jul 22, 2019
9.615
9.759
9.607
9.683
102,079
+0.07(+0.71%)
Jul 19, 2019
9.708
9.751
9.607
9.615
144,937
-0.13(-1.35%)
Jul 18, 2019
9.696
9.764
9.654
9.747
79,234
+0.06(+0.61%)
Jul 17, 2019
9.891
9.908
9.646
9.688
150,938
-0.19(-1.88%)
Jul 16, 2019
9.899
9.916
9.857
9.874
94,830
-0.03(-0.26%)
Jul 15, 2019
9.848
9.908
9.806
9.899
175,989
+0.04(+0.43%)
Jul 12, 2019
9.713
9.891
9.713
9.857
133,907
+0.14(+1.48%)
Jul 11, 2019
9.848
9.848
9.688
9.713
140,272
-0.15(-1.54%)
Jul 10, 2019
9.772
9.874
9.755
9.865
95,166
+0.07(+0.69%)
Jul 09, 2019
9.840
9.840
9.764
9.798
81,085
-0.05(-0.52%)
Jul 08, 2019
9.840
9.882
9.806
9.848
78,222
+0.02(+0.17%)
Jul 05, 2019
9.874
9.874
9.755
9.832
202,516
-0.05(-0.51%)
Jul 03, 2019
9.789
9.882
9.671
9.882
112,259
+0.14(+1.48%)
Jul 02, 2019
9.747
9.789
9.612
9.739
176,184
+0.00(+0.00%)
Jul 01, 2019
9.798
9.840
9.637
9.739
195,260
-0.01(-0.09%)
Jun 28, 2019
9.654
9.781
9.654
9.747
436,972
+0.08(+0.87%)
Jun 27, 2019
9.603
9.662
9.561
9.662
162,213
+0.06(+0.62%)
Jun 26, 2019
9.696
9.696
9.553
9.603
381,205
-0.03(-0.35%)
Jun 25, 2019
9.705
9.764
9.553
9.637
368,801
-0.01(-0.09%)
Jun 24, 2019
9.815
9.925
9.637
9.646
304,979
-0.16(-1.64%)
Jun 21, 2019
9.764
9.933
9.730
9.806
516,819
+0.07(+0.69%)
Jun 20, 2019
9.848
9.891
9.739
9.739
1,832,187
-0.68(-6.49%)
Jun 19, 2019
10.17
10.47
10.15
10.41
232,282
+0.35(+3.44%)
Jun 18, 2019
10.30
10.37
10.04
10.07
252,544
-0.22(-2.10%)
Jun 17, 2019
10.33
10.42
10.17
10.28
145,447
-0.03(-0.33%)
Jun 14, 2019
10.47
10.53
10.32
10.32
92,486
-0.12(-1.13%)
Jun 13, 2019
10.55
10.59
10.40
10.44
135,801
-0.04(-0.40%)
Jun 12, 2019
10.41
10.59
10.40
10.48
102,932
+0.08(+0.81%)
Jun 11, 2019
10.40
10.46
10.28
10.39
84,429
+0.05(+0.49%)
Jun 10, 2019
10.32
10.50
10.31
10.34
93,393
+0.03(+0.33%)
Jun 07, 2019
10.44
10.52
10.30
10.31
90,231
+0.03(+0.33%)
Jun 06, 2019
10.50
10.51
10.26
10.28
146,296
-0.25(-2.40%)
Jun 05, 2019
10.64
10.64
10.49
10.53
190,956
-0.11(-1.03%)
Jun 04, 2019
10.57
10.65
10.54
10.64
163,507
+0.03(+0.32%)
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
.