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 (%)
Mar 29, 2019
10.49
10.58
10.33
10.58
238,892
+0.08(+0.80%)
Mar 28, 2019
10.45
10.50
10.35
10.50
64,743
+0.05(+0.48%)
Mar 27, 2019
10.40
10.45
10.26
10.45
94,311
+0.07(+0.64%)
Mar 26, 2019
10.29
10.42
10.29
10.38
72,112
+0.11(+1.06%)
Mar 25, 2019
10.05
10.32
10.04
10.27
82,389
+0.13(+1.24%)
Mar 22, 2019
10.45
10.52
10.14
10.14
87,641
-0.29(-2.81%)
Mar 21, 2019
10.40
10.53
10.37
10.44
96,675
+0.03(+0.24%)
Mar 20, 2019
10.30
10.48
10.19
10.41
72,257
+0.13(+1.22%)
Mar 19, 2019
10.33
10.37
10.25
10.29
78,083
-0.00(-0.05%)
Mar 18, 2019
10.05
10.32
10.03
10.29
138,634
+0.26(+2.58%)
Mar 15, 2019
10.02
10.09
9.967
10.03
288,834
+0.02(+0.17%)
Mar 14, 2019
9.842
10.03
9.842
10.02
123,724
+0.18(+1.86%)
Mar 13, 2019
9.942
10.03
9.834
9.834
81,472
-0.12(-1.17%)
Mar 12, 2019
10.04
10.11
9.925
9.950
79,320
-0.09(-0.91%)
Mar 11, 2019
9.867
10.06
9.867
10.04
68,945
+0.18(+1.86%)
Mar 08, 2019
9.775
9.913
9.775
9.859
75,598
+0.08(+0.77%)
Mar 07, 2019
9.959
10.03
9.784
9.784
83,265
-0.17(-1.68%)
Mar 06, 2019
10.08
10.14
9.834
9.950
84,888
-0.13(-1.24%)
Mar 05, 2019
9.975
10.10
9.942
10.08
82,050
+0.09(+0.92%)
Mar 04, 2019
10.08
10.14
9.925
9.984
96,281
-0.15(-1.48%)
Mar 01, 2019
10.20
10.28
10.04
10.13
87,838
-0.05(-0.49%)
Feb 28, 2019
10.39
10.40
10.17
10.18
53,727
-0.17(-1.69%)
Feb 27, 2019
10.46
10.46
10.11
10.36
104,226
+0.23(+2.30%)
Feb 26, 2019
10.22
10.28
10.13
10.13
70,556
-0.10(-0.98%)
Feb 25, 2019
10.23
10.24
10.10
10.23
110,203
+0.00(+0.00%)
Feb 22, 2019
10.05
10.24
10.05
10.23
78,478
+0.15(+1.49%)
Feb 21, 2019
10.05
10.10
10.00
10.08
61,333
-0.01(-0.08%)
Feb 20, 2019
10.21
10.22
10.01
10.08
97,630
-0.10(-0.98%)
Feb 19, 2019
10.38
10.38
10.17
10.18
100,877
-0.19(-1.81%)
Feb 15, 2019
10.28
10.42
10.27
10.37
92,969
+0.12(+1.22%)
Feb 14, 2019
10.30
10.42
10.16
10.25
167,615
+0.07(+0.65%)
Feb 13, 2019
10.07
10.21
9.965
10.18
121,530
+0.11(+1.07%)
Feb 12, 2019
10.17
10.18
10.01
10.07
108,106
-0.01(-0.08%)
Feb 11, 2019
10.04
10.10
10.01
10.08
65,202
+0.05(+0.50%)
Feb 08, 2019
9.965
10.05
9.915
10.03
45,521
+0.06(+0.58%)
Feb 07, 2019
9.973
10.01
9.807
9.973
50,298
-0.02(-0.17%)
Feb 06, 2019
10.13
10.17
9.937
9.990
78,296
-0.12(-1.23%)
Feb 05, 2019
10.05
10.14
9.990
10.11
74,109
+0.10(+1.00%)
Feb 04, 2019
9.882
10.03
9.882
10.01
60,753
+0.14(+1.43%)
Feb 01, 2019
10.06
10.06
9.765
9.873
107,179
-0.16(-1.57%)
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%)
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
.