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
)
13.85
+0.59 (+4.45%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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 (%)
Jan 31, 2019
10.11
10.31
9.956
10.03
100,199
-0.02(-0.17%)
Jan 30, 2019
9.882
10.13
9.865
10.05
108,657
+0.22(+2.28%)
Jan 29, 2019
9.591
9.965
9.591
9.823
242,046
+0.25(+2.60%)
Jan 28, 2019
9.524
9.650
9.400
9.574
196,805
+0.05(+0.52%)
Jan 25, 2019
9.541
9.624
9.508
9.524
80,565
+0.02(+0.17%)
Jan 24, 2019
9.524
9.624
9.491
9.508
68,091
-0.02(-0.26%)
Jan 23, 2019
9.699
9.715
9.466
9.533
110,455
-0.15(-1.54%)
Jan 22, 2019
9.599
9.691
9.533
9.682
126,089
+0.05(+0.52%)
Jan 18, 2019
9.599
9.774
9.558
9.632
112,598
+0.06(+0.61%)
Jan 17, 2019
9.475
9.599
9.425
9.574
245,344
+0.10(+1.09%)
Jan 16, 2019
9.430
9.488
9.314
9.471
171,009
+0.10(+1.06%)
Jan 15, 2019
9.463
9.554
9.355
9.372
218,963
-0.08(-0.87%)
Jan 14, 2019
10.46
10.46
9.438
9.454
368,064
-0.97(-9.29%)
Jan 11, 2019
10.31
10.46
10.25
10.42
164,297
+0.11(+1.04%)
Jan 10, 2019
10.19
10.33
10.16
10.31
134,005
+0.12(+1.14%)
Jan 09, 2019
10.15
10.21
10.10
10.20
94,085
+0.04(+0.41%)
Jan 08, 2019
10.00
10.21
9.976
10.16
139,577
+0.19(+1.91%)
Jan 07, 2019
9.984
10.00
9.785
9.967
134,801
+0.07(+0.67%)
Jan 04, 2019
9.669
9.967
9.653
9.901
91,034
+0.25(+2.57%)
Jan 03, 2019
9.678
9.818
9.574
9.653
119,493
-0.02(-0.26%)
Jan 02, 2019
9.471
9.719
9.256
9.678
108,652
+0.18(+1.92%)
Dec 31, 2018
9.653
9.727
9.339
9.496
186,904
-0.03(-0.35%)
Dec 28, 2018
9.372
9.703
9.272
9.529
247,836
+0.15(+1.59%)
Dec 27, 2018
9.537
9.537
9.260
9.380
199,784
-0.22(-2.24%)
Dec 26, 2018
9.570
9.694
9.198
9.595
240,936
+0.02(+0.26%)
Dec 24, 2018
9.636
9.810
9.430
9.570
146,404
-0.22(-2.28%)
Dec 21, 2018
10.08
10.21
9.769
9.794
269,113
-0.29(-2.87%)
Dec 20, 2018
10.07
10.14
10.01
10.08
203,868
+0.08(+0.83%)
Dec 19, 2018
10.06
10.17
9.893
10.00
293,907
+0.00(+0.04%)
Dec 18, 2018
10.01
10.11
9.914
9.997
286,166
+0.04(+0.41%)
Dec 17, 2018
10.38
10.38
9.923
9.956
244,151
-0.41(-3.97%)
Dec 14, 2018
10.32
10.38
10.29
10.37
160,289
+0.02(+0.24%)
Dec 13, 2018
10.17
10.38
10.17
10.34
551,555
+0.16(+1.54%)
Dec 12, 2018
10.33
10.34
10.15
10.19
965,797
-0.80(-7.28%)
Dec 11, 2018
11.17
11.41
10.99
10.99
177,673
-0.14(-1.26%)
Dec 10, 2018
11.02
11.24
11.00
11.13
100,409
+0.07(+0.67%)
Dec 07, 2018
10.94
11.27
10.92
11.05
184,072
+0.12(+1.06%)
Dec 06, 2018
10.76
10.94
10.76
10.94
84,209
+0.08(+0.76%)
Dec 04, 2018
10.93
11.07
10.73
10.85
120,611
-0.07(-0.68%)
Dec 03, 2018
10.92
11.01
10.83
10.93
175,582
+0.03(+0.30%)
Nov 30, 2018
10.84
10.98
10.77
10.89
180,796
+0.07(+0.61%)
Nov 29, 2018
10.83
10.87
10.77
10.83
92,379
-0.02(-0.23%)
Nov 28, 2018
10.62
10.87
10.62
10.85
160,901
+0.26(+2.49%)
Nov 27, 2018
10.53
10.61
10.47
10.59
32,156
+0.05(+0.47%)
Nov 26, 2018
10.60
10.66
10.49
10.54
57,621
-0.05(-0.47%)
Nov 23, 2018
10.57
10.63
10.54
10.59
25,966
+0.02(+0.16%)
Nov 21, 2018
10.57
10.57
10.57
0
+0.02(+0.16%)
Nov 20, 2018
10.52
10.61
10.47
10.56
96,563
-0.07(-0.70%)
Nov 19, 2018
10.59
10.71
10.51
10.63
69,179
+0.07(+0.66%)
Nov 16, 2018
10.51
10.62
10.46
10.56
86,084
+0.06(+0.55%)
Nov 15, 2018
10.55
10.59
10.40
10.50
57,304
-0.08(-0.78%)
Nov 14, 2018
10.89
10.92
10.57
10.59
112,927
-0.28(-2.57%)
Nov 13, 2018
10.89
10.92
10.76
10.87
92,528
-0.04(-0.38%)
Nov 12, 2018
10.75
10.95
10.68
10.91
105,205
+0.15(+1.37%)
Nov 09, 2018
10.96
10.96
10.44
10.76
93,633
+0.06(+0.54%)
Nov 08, 2018
10.47
10.84
10.47
10.70
90,406
+0.17(+1.64%)
Nov 07, 2018
10.50
10.59
10.41
10.53
50,541
+0.09(+0.87%)
Nov 06, 2018
10.38
10.46
10.23
10.44
50,475
+0.10(+0.95%)
Nov 05, 2018
10.22
10.50
10.16
10.34
115,370
+0.14(+1.37%)
Nov 02, 2018
10.35
10.39
10.06
10.20
75,978
-0.14(-1.35%)
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
.