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
)
13.32
-0.01 (-0.08%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 30, 2018
10.21
10.27
10.11
10.13
30,006
-0.06(-0.55%)
Apr 27, 2018
9.905
10.19
9.905
10.19
58,996
+0.27(+2.76%)
Apr 26, 2018
9.881
10.00
9.861
9.913
74,846
+0.06(+0.57%)
Apr 25, 2018
9.808
9.945
9.808
9.857
41,510
+0.02(+0.16%)
Apr 24, 2018
10.00
10.05
9.792
9.841
71,581
-0.13(-1.29%)
Apr 23, 2018
9.985
10.04
9.776
9.969
74,378
-0.01(-0.08%)
Apr 20, 2018
10.13
10.17
9.929
9.977
34,630
-0.10(-0.96%)
Apr 19, 2018
10.14
10.22
9.977
10.07
35,005
-0.15(-1.46%)
Apr 18, 2018
10.30
10.30
10.17
10.22
53,611
+0.01(+0.08%)
Apr 17, 2018
10.02
10.26
10.01
10.21
83,628
+0.18(+1.84%)
Apr 16, 2018
10.12
10.25
10.01
10.03
75,847
-0.06(-0.56%)
Apr 13, 2018
10.01
10.12
9.903
10.09
134,766
+0.14(+1.45%)
Apr 12, 2018
10.18
10.18
9.879
9.943
90,275
-0.21(-2.05%)
Apr 11, 2018
10.13
10.20
10.05
10.15
44,751
+0.01(+0.08%)
Apr 10, 2018
10.39
10.39
10.13
10.14
45,737
-0.17(-1.63%)
Apr 09, 2018
10.26
10.51
10.18
10.31
85,464
+0.07(+0.70%)
Apr 06, 2018
9.943
10.26
9.943
10.24
95,876
+0.24(+2.40%)
Apr 05, 2018
9.854
9.999
9.787
9.999
138,023
+0.15(+1.55%)
Apr 04, 2018
9.726
9.862
9.726
9.846
152,960
+0.02(+0.24%)
Apr 03, 2018
9.830
9.870
9.774
9.822
356,353
+0.06(+0.66%)
Apr 02, 2018
9.654
9.927
9.654
9.758
178,113
+0.08(+0.83%)
Mar 29, 2018
9.678
9.678
9.678
0
+0.00(+0.00%)
Mar 28, 2018
9.742
9.774
9.670
9.678
165,752
-0.06(-0.66%)
Mar 27, 2018
9.622
9.838
9.374
9.742
1,099,189
-0.43(-4.25%)
Mar 26, 2018
10.21
10.35
10.09
10.17
134,882
-0.06(-0.63%)
Mar 23, 2018
10.32
10.45
10.10
10.24
94,197
-0.09(-0.85%)
Mar 22, 2018
10.34
10.59
10.33
10.33
95,609
-0.11(-1.07%)
Mar 21, 2018
10.27
10.51
10.27
10.44
57,004
+0.13(+1.24%)
Mar 20, 2018
10.32
10.44
10.26
10.31
41,427
-0.01(-0.08%)
Mar 19, 2018
10.37
10.38
10.20
10.32
39,701
-0.03(-0.28%)
Mar 16, 2018
10.28
10.40
10.24
10.35
47,110
+0.00(+0.00%)
Mar 15, 2018
10.40
10.46
10.28
10.35
42,728
-0.10(-0.99%)
Mar 14, 2018
10.35
10.54
10.35
10.45
41,406
-0.02(-0.15%)
Mar 13, 2018
10.37
10.52
10.37
10.47
61,988
+0.00(+0.00%)
Mar 12, 2018
10.48
10.58
10.40
10.47
85,308
+0.07(+0.69%)
Mar 09, 2018
10.44
10.44
10.32
10.40
164,558
-0.10(-0.91%)
Mar 08, 2018
10.24
10.56
10.24
10.49
101,545
+0.19(+1.86%)
Mar 07, 2018
10.04
10.32
10.04
10.30
42,754
+0.21(+2.06%)
Mar 06, 2018
9.925
10.16
9.773
10.09
73,091
+0.17(+1.69%)
Mar 05, 2018
9.893
10.13
9.893
9.925
52,121
-0.03(-0.32%)
Mar 02, 2018
9.869
10.01
9.726
9.957
41,172
+0.06(+0.65%)
Mar 01, 2018
9.941
10.26
9.805
9.893
72,010
-0.06(-0.56%)
Feb 28, 2018
10.12
10.28
9.877
9.949
117,010
-0.10(-1.03%)
Feb 27, 2018
10.32
10.36
10.01
10.05
126,083
-0.31(-3.00%)
Feb 26, 2018
10.19
10.37
10.18
10.36
62,639
+0.15(+1.49%)
Feb 23, 2018
9.781
10.33
9.741
10.21
118,360
+0.40(+4.07%)
Feb 22, 2018
9.805
9.941
9.725
9.813
90,439
-0.08(-0.81%)
Feb 21, 2018
10.18
10.18
9.669
9.893
154,645
+0.02(+0.24%)
Feb 20, 2018
9.996
10.07
9.781
9.869
173,592
-0.12(-1.20%)
Feb 16, 2018
9.989
9.989
9.989
0
+0.28(+2.88%)
Feb 15, 2018
9.781
9.781
9.620
9.709
61,077
-0.01(-0.13%)
Feb 14, 2018
9.674
9.801
9.558
9.722
69,931
+0.02(+0.25%)
Feb 13, 2018
9.698
9.745
9.632
9.698
39,592
+0.01(+0.08%)
Feb 12, 2018
9.706
9.777
9.578
9.690
86,636
+0.06(+0.66%)
Feb 09, 2018
9.348
9.690
9.332
9.626
129,802
+0.29(+3.07%)
Feb 08, 2018
9.515
9.690
9.308
9.340
179,233
-0.13(-1.34%)
Feb 07, 2018
9.555
9.706
9.555
9.467
137,333
-0.06(-0.67%)
Feb 06, 2018
9.451
9.745
9.451
9.531
188,808
+0.06(+0.60%)
Feb 05, 2018
9.650
9.944
9.459
9.473
184,706
-0.20(-2.07%)
Feb 02, 2018
9.745
9.745
9.650
9.674
87,240
-0.14(-1.38%)
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
.