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 (%)
Sep 29, 2017
10.80
10.84
10.60
10.69
63,667
-0.05(-0.51%)
Sep 28, 2017
10.68
10.75
10.60
10.75
60,175
+0.10(+0.96%)
Sep 27, 2017
10.54
10.66
10.49
10.65
106,886
+0.11(+1.04%)
Sep 26, 2017
10.50
10.56
10.46
10.54
68,334
+0.05(+0.45%)
Sep 25, 2017
10.50
10.62
10.40
10.49
85,856
+0.02(+0.15%)
Sep 22, 2017
10.40
10.60
10.33
10.47
112,639
+0.08(+0.76%)
Sep 21, 2017
10.53
10.28
10.40
110,552
-0.05(-0.45%)
Sep 20, 2017
10.66
10.69
10.38
10.44
97,175
-0.20(-1.84%)
Sep 19, 2017
10.48
10.67
10.39
10.64
156,989
+0.20(+1.91%)
Sep 18, 2017
10.02
10.53
10.02
10.44
234,100
+0.43(+4.30%)
Sep 15, 2017
10.00
10.02
9.916
10.01
187,760
+0.02(+0.24%)
Sep 14, 2017
9.939
9.994
9.912
9.986
150,618
+0.01(+0.08%)
Sep 13, 2017
9.932
10.00
9.891
9.978
142,506
+0.08(+0.79%)
Sep 12, 2017
10.01
9.779
9.900
380,080
-0.10(-1.02%)
Sep 11, 2017
9.783
10.02
9.740
10.00
279,957
+0.30(+3.06%)
Sep 08, 2017
9.611
9.783
9.470
9.705
1,157,880
-0.34(-3.43%)
Sep 07, 2017
10.21
10.39
10.03
10.05
101,591
-0.16(-1.61%)
Sep 06, 2017
10.19
10.34
10.19
10.21
83,260
-0.02(-0.15%)
Sep 05, 2017
10.60
10.61
10.19
10.23
154,184
-0.37(-3.47%)
Sep 01, 2017
10.91
10.91
10.42
10.60
121,418
-0.30(-2.73%)
Aug 31, 2017
10.84
10.95
10.84
10.89
74,799
+0.09(+0.80%)
Aug 30, 2017
10.67
10.91
10.64
10.81
86,457
+0.17(+1.62%)
Aug 29, 2017
10.66
10.82
10.44
10.64
76,735
-0.01(-0.07%)
Aug 28, 2017
10.55
10.68
10.43
10.64
54,616
+0.08(+0.74%)
Aug 25, 2017
10.55
10.60
10.54
10.57
69,288
+0.02(+0.15%)
Aug 24, 2017
10.49
10.57
10.42
10.55
48,877
+0.07(+0.67%)
Aug 23, 2017
10.40
10.55
10.37
10.48
95,596
+0.05(+0.45%)
Aug 22, 2017
10.53
10.59
10.37
10.43
47,007
-0.05(-0.52%)
Aug 21, 2017
10.64
10.64
10.35
10.49
90,699
-0.15(-1.40%)
Aug 18, 2017
10.54
10.73
10.38
10.64
134,394
+0.09(+0.89%)
Aug 17, 2017
10.72
10.79
10.53
10.54
99,187
-0.13(-1.22%)
Aug 16, 2017
10.65
10.73
10.58
10.67
101,299
+0.06(+0.59%)
Aug 15, 2017
10.77
10.80
10.53
10.61
122,002
-0.16(-1.52%)
Aug 14, 2017
10.69
10.77
10.55
10.77
214,531
+0.20(+1.92%)
Aug 11, 2017
10.53
10.64
10.31
10.57
185,061
+0.23(+2.26%)
Aug 10, 2017
10.38
10.84
10.14
10.34
216,702
+0.07(+0.68%)
Aug 09, 2017
10.91
10.91
9.900
10.27
298,391
+0.28(+2.81%)
Aug 08, 2017
10.14
10.22
9.868
9.985
316,864
-0.04(-0.39%)
Aug 07, 2017
10.14
10.99
9.776
10.02
678,703
+0.74(+7.98%)
Aug 04, 2017
9.268
9.283
9.167
9.283
52,849
+0.02(+0.17%)
Aug 03, 2017
9.346
9.416
9.268
9.268
32,628
-0.09(-0.92%)
Aug 02, 2017
9.377
9.400
9.315
9.354
16,538
-0.05(-0.50%)
Aug 01, 2017
9.439
9.439
9.300
9.400
124,994
-0.03(-0.33%)
Jul 31, 2017
9.400
9.439
9.291
9.432
43,848
+0.08(+0.83%)
Jul 28, 2017
9.315
9.463
9.291
9.354
31,164
-0.02(-0.17%)
Jul 27, 2017
9.330
9.471
9.244
9.369
63,883
+0.02(+0.17%)
Jul 26, 2017
9.119
9.354
9.119
9.354
86,263
+0.24(+2.65%)
Jul 25, 2017
9.197
9.197
9.112
9.112
59,407
-0.04(-0.43%)
Jul 24, 2017
9.174
9.212
9.112
9.151
112,279
+0.02(+0.26%)
Jul 21, 2017
9.166
9.166
9.096
9.127
33,186
-0.02(-0.17%)
Jul 20, 2017
9.158
9.190
9.073
9.143
55,187
+0.00(+0.00%)
Jul 19, 2017
9.197
9.197
9.127
9.143
50,883
-0.01(-0.14%)
Jul 18, 2017
9.093
9.221
9.067
9.155
56,622
+0.08(+0.86%)
Jul 17, 2017
8.992
9.093
8.990
9.078
27,770
+0.12(+1.39%)
Jul 14, 2017
8.961
9.023
8.938
8.953
43,762
-0.04(-0.43%)
Jul 13, 2017
8.938
9.011
8.899
8.992
31,419
+0.05(+0.61%)
Jul 12, 2017
8.930
9.066
8.899
8.938
39,959
+0.06(+0.70%)
Jul 11, 2017
8.899
8.987
8.802
8.876
45,798
-0.01(-0.09%)
Jul 10, 2017
8.953
9.124
8.782
8.883
57,971
-0.08(-0.87%)
Jul 07, 2017
8.860
8.961
8.754
8.961
29,385
+0.12(+1.32%)
Jul 06, 2017
9.078
9.078
8.861
8.844
50,785
-0.21(-2.32%)
Jul 05, 2017
9.233
9.233
8.977
9.054
54,284
-0.15(-1.60%)
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
.