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 (%)
Mar 29, 2019
10.49
10.58
10.33
10.58
238,917
+0.08(+0.80%)
Mar 28, 2019
10.45
10.50
10.35
10.50
64,750
+0.05(+0.48%)
Mar 27, 2019
10.40
10.45
10.26
10.45
94,321
+0.07(+0.64%)
Mar 26, 2019
10.29
10.42
10.29
10.38
72,120
+0.11(+1.06%)
Mar 25, 2019
10.05
10.32
10.04
10.27
82,398
+0.13(+1.24%)
Mar 22, 2019
10.45
10.51
10.14
10.14
87,651
-0.29(-2.80%)
Mar 21, 2019
10.40
10.52
10.37
10.44
96,685
+0.03(+0.24%)
Mar 20, 2019
10.29
10.48
10.19
10.41
72,264
+0.13(+1.22%)
Mar 19, 2019
10.33
10.37
10.24
10.29
78,091
-0.00(-0.05%)
Mar 18, 2019
10.05
10.32
10.03
10.29
138,649
+0.26(+2.57%)
Mar 15, 2019
10.02
10.09
9.966
10.03
288,865
+0.02(+0.17%)
Mar 14, 2019
9.841
10.03
9.841
10.02
123,738
+0.18(+1.86%)
Mar 13, 2019
9.941
10.02
9.832
9.832
81,481
-0.12(-1.17%)
Mar 12, 2019
10.04
10.11
9.924
9.949
79,329
-0.09(-0.91%)
Mar 11, 2019
9.866
10.06
9.866
10.04
68,953
+0.18(+1.86%)
Mar 08, 2019
9.774
9.912
9.774
9.857
75,606
+0.07(+0.77%)
Mar 07, 2019
9.957
10.02
9.782
9.782
83,274
-0.17(-1.68%)
Mar 06, 2019
10.08
10.14
9.832
9.949
84,897
-0.12(-1.24%)
Mar 05, 2019
9.974
10.10
9.941
10.07
82,059
+0.09(+0.92%)
Mar 04, 2019
10.08
10.14
9.924
9.982
96,291
-0.15(-1.48%)
Mar 01, 2019
10.20
10.28
10.04
10.13
87,847
-0.05(-0.49%)
Feb 28, 2019
10.39
10.40
10.17
10.18
53,733
-0.18(-1.69%)
Feb 27, 2019
10.46
10.46
10.11
10.36
104,237
+0.23(+2.30%)
Feb 26, 2019
10.22
10.28
10.12
10.12
70,563
-0.10(-0.98%)
Feb 25, 2019
10.23
10.24
10.10
10.22
110,215
+0.00(+0.00%)
Feb 22, 2019
10.05
10.24
10.05
10.22
78,486
+0.15(+1.49%)
Feb 21, 2019
10.05
10.10
9.999
10.07
61,339
-0.01(-0.08%)
Feb 20, 2019
10.21
10.22
10.01
10.08
97,640
-0.10(-0.98%)
Feb 19, 2019
10.38
10.38
10.17
10.18
100,888
-0.19(-1.81%)
Feb 15, 2019
10.28
10.42
10.27
10.37
92,978
+0.12(+1.22%)
Feb 14, 2019
10.30
10.42
10.16
10.25
167,633
+0.07(+0.65%)
Feb 13, 2019
10.07
10.20
9.964
10.18
121,543
+0.11(+1.07%)
Feb 12, 2019
10.17
10.18
10.00
10.07
108,118
-0.01(-0.08%)
Feb 11, 2019
10.04
10.10
10.00
10.08
65,209
+0.05(+0.50%)
Feb 08, 2019
9.964
10.05
9.914
10.03
45,525
+0.06(+0.58%)
Feb 07, 2019
9.972
10.01
9.806
9.972
50,303
-0.02(-0.17%)
Feb 06, 2019
10.13
10.17
9.936
9.988
78,304
-0.12(-1.23%)
Feb 05, 2019
10.05
10.14
9.988
10.11
74,117
+0.10(+0.99%)
Feb 04, 2019
9.881
10.03
9.881
10.01
60,760
+0.14(+1.43%)
Feb 01, 2019
10.06
10.06
9.764
9.872
107,190
-0.16(-1.57%)
Jan 31, 2019
10.11
10.30
9.955
10.03
100,210
-0.02(-0.17%)
Jan 30, 2019
9.881
10.13
9.864
10.05
108,668
+0.22(+2.28%)
Jan 29, 2019
9.590
9.964
9.590
9.822
242,071
+0.25(+2.60%)
Jan 28, 2019
9.523
9.649
9.399
9.573
196,826
+0.05(+0.52%)
Jan 25, 2019
9.540
9.623
9.507
9.523
80,573
+0.02(+0.17%)
Jan 24, 2019
9.523
9.623
9.490
9.507
68,098
-0.02(-0.26%)
Jan 23, 2019
9.698
9.714
9.465
9.532
110,466
-0.15(-1.54%)
Jan 22, 2019
9.598
9.690
9.532
9.681
126,103
+0.05(+0.52%)
Jan 18, 2019
9.598
9.773
9.557
9.631
112,610
+0.06(+0.61%)
Jan 17, 2019
9.474
9.598
9.424
9.573
245,370
+0.10(+1.09%)
Jan 16, 2019
9.429
9.487
9.313
9.470
171,027
+0.10(+1.06%)
Jan 15, 2019
9.462
9.553
9.354
9.371
218,986
-0.08(-0.87%)
Jan 14, 2019
10.46
10.46
9.437
9.453
368,103
-0.97(-9.29%)
Jan 11, 2019
10.31
10.46
10.25
10.42
164,314
+0.11(+1.04%)
Jan 10, 2019
10.19
10.33
10.16
10.31
134,019
+0.12(+1.14%)
Jan 09, 2019
10.15
10.21
10.10
10.20
94,095
+0.04(+0.41%)
Jan 08, 2019
9.999
10.21
9.974
10.16
139,592
+0.19(+1.91%)
Jan 07, 2019
9.983
9.999
9.784
9.966
134,815
+0.07(+0.67%)
Jan 04, 2019
9.668
9.966
9.652
9.900
91,044
+0.25(+2.57%)
Jan 03, 2019
9.677
9.817
9.573
9.652
119,505
-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
.