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
)
13.42
-0.03 (-0.22%)
Streaming Delayed Price
Updated: 9:50 AM 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 (%)
Sep 30, 2019
10.20
10.24
10.17
10.17
100,989
+0.00(+0.04%)
Sep 27, 2019
10.25
10.28
10.16
10.17
141,638
-0.07(-0.67%)
Sep 26, 2019
10.23
10.26
10.21
10.23
75,145
-0.01(-0.08%)
Sep 25, 2019
10.23
10.28
10.20
10.24
120,610
+0.01(+0.08%)
Sep 24, 2019
10.29
10.30
10.21
10.23
256,051
-0.06(-0.58%)
Sep 23, 2019
10.22
10.30
10.20
10.29
196,688
+0.07(+0.67%)
Sep 20, 2019
10.21
10.26
10.18
10.23
394,857
+0.01(+0.08%)
Sep 19, 2019
10.29
10.29
10.20
10.22
283,531
-0.04(-0.42%)
Sep 18, 2019
10.30
10.33
10.23
10.26
168,924
-0.03(-0.25%)
Sep 17, 2019
10.25
10.35
10.23
10.29
142,126
+0.02(+0.17%)
Sep 16, 2019
10.26
10.31
10.19
10.27
208,618
+0.06(+0.62%)
Sep 13, 2019
10.22
10.22
10.18
10.20
188,304
+0.01(+0.08%)
Sep 12, 2019
10.22
10.23
10.15
10.20
229,959
+0.11(+1.10%)
Sep 11, 2019
10.14
10.15
10.05
10.09
131,981
-0.03(-0.25%)
Sep 10, 2019
10.14
10.24
10.05
10.11
303,702
-0.12(-1.17%)
Sep 09, 2019
9.983
10.24
9.954
10.23
343,471
+0.26(+2.56%)
Sep 06, 2019
9.907
10.01
9.898
9.975
132,893
+0.07(+0.69%)
Sep 05, 2019
9.949
9.958
9.838
9.907
139,372
+0.01(+0.09%)
Sep 04, 2019
9.881
9.966
9.855
9.898
164,532
+0.09(+0.87%)
Sep 03, 2019
9.787
9.958
9.779
9.813
141,303
+0.01(+0.09%)
Aug 30, 2019
9.873
9.983
9.762
9.804
189,948
+0.02(+0.17%)
Aug 29, 2019
9.804
9.915
9.762
9.787
141,110
+0.01(+0.09%)
Aug 28, 2019
9.711
9.855
9.711
9.779
95,397
+0.07(+0.70%)
Aug 27, 2019
9.847
9.873
9.694
9.711
125,957
-0.11(-1.13%)
Aug 26, 2019
9.804
9.864
9.787
9.821
113,579
+0.03(+0.35%)
Aug 23, 2019
9.830
9.907
9.753
9.787
104,248
-0.05(-0.52%)
Aug 22, 2019
9.966
10.00
9.813
9.838
127,747
-0.12(-1.20%)
Aug 21, 2019
9.855
10.10
9.821
9.958
159,245
+0.13(+1.30%)
Aug 20, 2019
9.907
9.966
9.762
9.830
136,175
-0.07(-0.69%)
Aug 19, 2019
9.915
10.00
9.855
9.898
164,376
+0.02(+0.21%)
Aug 16, 2019
9.775
9.954
9.775
9.877
99,227
+0.10(+1.04%)
Aug 15, 2019
9.809
9.826
9.720
9.775
59,306
+0.02(+0.17%)
Aug 14, 2019
9.886
9.886
9.695
9.758
90,603
-0.16(-1.63%)
Aug 13, 2019
9.979
9.979
9.852
9.920
97,172
-0.05(-0.51%)
Aug 12, 2019
9.911
9.996
9.877
9.970
143,345
+0.05(+0.51%)
Aug 09, 2019
9.911
9.928
9.784
9.920
126,215
+0.01(+0.09%)
Aug 08, 2019
9.767
9.928
9.758
9.911
117,178
+0.12(+1.21%)
Aug 07, 2019
9.818
9.903
9.699
9.792
137,267
-0.03(-0.26%)
Aug 06, 2019
9.758
9.835
9.682
9.818
120,808
+0.08(+0.87%)
Aug 05, 2019
9.767
9.775
9.640
9.733
135,070
-0.08(-0.78%)
Aug 02, 2019
9.733
9.835
9.707
9.809
105,591
+0.08(+0.78%)
Aug 01, 2019
9.750
9.835
9.733
9.733
98,122
-0.02(-0.17%)
Jul 31, 2019
9.826
9.868
9.733
9.750
133,672
-0.09(-0.95%)
Jul 30, 2019
9.673
9.843
9.665
9.843
87,251
+0.19(+1.93%)
Jul 29, 2019
9.775
9.860
9.648
9.657
123,213
-0.11(-1.13%)
Jul 26, 2019
9.741
9.801
9.724
9.767
51,735
+0.05(+0.52%)
Jul 25, 2019
9.903
9.903
9.716
9.716
80,579
-0.14(-1.38%)
Jul 24, 2019
9.767
9.886
9.699
9.852
81,884
+0.08(+0.87%)
Jul 23, 2019
9.724
9.785
9.682
9.767
68,879
+0.08(+0.88%)
Jul 22, 2019
9.614
9.758
9.606
9.682
102,090
+0.07(+0.71%)
Jul 19, 2019
9.707
9.750
9.606
9.614
144,952
-0.13(-1.35%)
Jul 18, 2019
9.695
9.763
9.653
9.746
79,243
+0.06(+0.61%)
Jul 17, 2019
9.890
9.907
9.645
9.687
150,954
-0.19(-1.88%)
Jul 16, 2019
9.898
9.915
9.856
9.873
94,840
-0.03(-0.26%)
Jul 15, 2019
9.847
9.907
9.805
9.898
176,008
+0.04(+0.43%)
Jul 12, 2019
9.712
9.890
9.712
9.856
133,921
+0.14(+1.48%)
Jul 11, 2019
9.847
9.847
9.687
9.712
140,287
-0.15(-1.54%)
Jul 10, 2019
9.771
9.873
9.754
9.864
95,176
+0.07(+0.69%)
Jul 09, 2019
9.839
9.839
9.763
9.797
81,094
-0.05(-0.51%)
Jul 08, 2019
9.839
9.881
9.805
9.847
78,230
+0.02(+0.17%)
Jul 05, 2019
9.873
9.873
9.754
9.831
202,538
-0.05(-0.51%)
Jul 03, 2019
9.788
9.881
9.670
9.881
112,271
+0.14(+1.48%)
Jul 02, 2019
9.746
9.788
9.611
9.738
176,203
+0.00(+0.00%)
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
.