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
)
13.43
-0.02 (-0.15%)
Streaming Delayed Price
Updated: 4:00 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 (%)
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%)
Nov 01, 2018
10.32
10.41
10.22
10.34
63,771
+0.07(+0.64%)
Oct 31, 2018
10.43
10.46
10.18
10.27
71,700
-0.08(-0.79%)
Oct 30, 2018
10.24
10.57
10.24
10.36
64,643
+0.09(+0.88%)
Oct 29, 2018
10.33
10.39
10.19
10.27
72,229
-0.01(-0.08%)
Oct 26, 2018
10.33
10.40
10.10
10.27
58,566
-0.16(-1.57%)
Oct 25, 2018
10.25
10.48
10.19
10.44
53,998
+0.21(+2.01%)
Oct 24, 2018
10.14
10.32
10.14
10.23
81,604
+0.08(+0.81%)
Oct 23, 2018
10.08
10.17
9.896
10.15
64,676
-0.01(-0.08%)
Oct 22, 2018
9.913
10.18
9.913
10.16
57,260
+0.25(+2.49%)
Oct 19, 2018
9.929
10.06
9.888
9.913
62,950
-0.02(-0.17%)
Oct 18, 2018
10.04
10.04
9.814
9.929
56,969
-0.09(-0.95%)
Oct 17, 2018
9.951
10.11
9.951
10.02
48,106
-0.02(-0.24%)
Oct 16, 2018
9.803
10.12
9.795
10.05
73,511
+0.20(+2.08%)
Oct 15, 2018
9.787
9.893
9.746
9.844
74,634
+0.07(+0.75%)
Oct 12, 2018
9.812
9.812
9.738
9.771
140,044
+0.02(+0.25%)
Oct 11, 2018
9.885
9.967
9.738
9.746
86,225
-0.16(-1.57%)
Oct 10, 2018
10.02
10.14
9.893
9.902
87,477
-0.11(-1.06%)
Oct 09, 2018
9.795
10.02
9.795
10.01
64,007
+0.21(+2.17%)
Oct 08, 2018
9.877
9.942
9.771
9.795
106,071
-0.05(-0.50%)
Oct 05, 2018
9.959
9.975
9.836
9.844
81,631
-0.10(-0.99%)
Oct 04, 2018
10.04
10.07
9.902
9.942
84,475
-0.12(-1.22%)
Oct 03, 2018
10.05
10.14
9.975
10.07
61,319
+0.02(+0.24%)
Oct 02, 2018
10.02
10.11
9.930
10.04
97,032
-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
.