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
)
14.37
-0.06 (-0.42%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 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 (%)
Jan 31, 2019
10.09
10.28
9.934
10.01
100,424
-0.02(-0.17%)
Jan 30, 2019
9.859
10.11
9.843
10.03
108,901
+0.22(+2.28%)
Jan 29, 2019
9.569
9.942
9.569
9.801
242,590
+0.25(+2.60%)
Jan 28, 2019
9.503
9.628
9.379
9.553
197,248
+0.05(+0.52%)
Jan 25, 2019
9.520
9.603
9.487
9.503
80,746
+0.02(+0.17%)
Jan 24, 2019
9.503
9.603
9.470
9.487
68,244
-0.02(-0.26%)
Jan 23, 2019
9.677
9.694
9.445
9.511
110,703
-0.15(-1.54%)
Jan 22, 2019
9.578
9.669
9.511
9.661
126,373
+0.05(+0.52%)
Jan 18, 2019
9.578
9.752
9.536
9.611
112,851
+0.06(+0.61%)
Jan 17, 2019
9.453
9.578
9.404
9.553
245,896
+0.10(+1.09%)
Jan 16, 2019
9.409
9.467
9.293
9.450
171,387
+0.10(+1.06%)
Jan 15, 2019
9.442
9.533
9.335
9.351
219,447
-0.08(-0.87%)
Jan 14, 2019
10.44
10.44
9.417
9.434
368,877
-0.97(-9.29%)
Jan 11, 2019
10.28
10.44
10.23
10.40
164,660
+0.11(+1.04%)
Jan 10, 2019
10.17
10.31
10.14
10.29
134,301
+0.12(+1.13%)
Jan 09, 2019
10.13
10.18
10.08
10.18
94,293
+0.04(+0.41%)
Jan 08, 2019
9.978
10.19
9.954
10.14
139,886
+0.19(+1.91%)
Jan 07, 2019
9.962
9.978
9.764
9.945
135,098
+0.07(+0.67%)
Jan 04, 2019
9.648
9.945
9.632
9.879
91,235
+0.25(+2.57%)
Jan 03, 2019
9.656
9.797
9.553
9.632
119,757
-0.02(-0.26%)
Jan 02, 2019
9.450
9.698
9.236
9.656
108,892
+0.18(+1.92%)
Dec 31, 2018
9.632
9.706
9.318
9.475
187,317
-0.03(-0.35%)
Dec 28, 2018
9.351
9.681
9.252
9.508
248,383
+0.15(+1.59%)
Dec 27, 2018
9.516
9.516
9.240
9.359
200,226
-0.21(-2.24%)
Dec 26, 2018
9.549
9.673
9.178
9.574
241,469
+0.02(+0.26%)
Dec 24, 2018
9.615
9.788
9.409
9.549
146,728
-0.22(-2.28%)
Dec 21, 2018
10.06
10.18
9.747
9.772
269,708
-0.29(-2.87%)
Dec 20, 2018
10.05
10.12
9.987
10.06
204,319
+0.08(+0.83%)
Dec 19, 2018
10.04
10.15
9.871
9.978
294,556
+0.00(+0.03%)
Dec 18, 2018
9.983
10.09
9.893
9.975
286,789
+0.04(+0.41%)
Dec 17, 2018
10.36
10.36
9.901
9.934
244,683
-0.41(-3.97%)
Dec 14, 2018
10.30
10.36
10.26
10.35
160,638
+0.02(+0.24%)
Dec 13, 2018
10.15
10.35
10.15
10.32
552,755
+0.16(+1.54%)
Dec 12, 2018
10.30
10.32
10.12
10.16
967,899
-0.80(-7.28%)
Dec 11, 2018
11.14
11.39
10.96
10.96
178,059
-0.14(-1.26%)
Dec 10, 2018
10.99
11.22
10.98
11.10
100,628
+0.07(+0.67%)
Dec 07, 2018
10.92
11.25
10.90
11.03
184,473
+0.12(+1.05%)
Dec 06, 2018
10.74
10.92
10.74
10.91
84,393
+0.08(+0.76%)
Dec 04, 2018
10.90
11.04
10.71
10.83
120,874
-0.07(-0.68%)
Dec 03, 2018
10.90
10.99
10.81
10.90
175,964
+0.03(+0.30%)
Nov 30, 2018
10.81
10.95
10.75
10.87
181,189
+0.07(+0.61%)
Nov 29, 2018
10.81
10.85
10.75
10.81
92,580
-0.02(-0.23%)
Nov 28, 2018
10.60
10.85
10.60
10.83
161,251
+0.26(+2.49%)
Nov 27, 2018
10.51
10.58
10.45
10.57
32,226
+0.05(+0.47%)
Nov 26, 2018
10.58
10.64
10.47
10.52
57,747
-0.05(-0.47%)
Nov 23, 2018
10.54
10.61
10.52
10.57
26,023
+0.02(+0.16%)
Nov 21, 2018
10.55
10.55
10.55
0
+0.02(+0.16%)
Nov 20, 2018
10.49
10.59
10.44
10.53
96,773
-0.07(-0.70%)
Nov 19, 2018
10.57
10.68
10.48
10.61
69,330
+0.07(+0.66%)
Nov 16, 2018
10.49
10.60
10.44
10.54
86,269
+0.06(+0.55%)
Nov 15, 2018
10.52
10.56
10.38
10.48
57,426
-0.08(-0.78%)
Nov 14, 2018
10.87
10.90
10.55
10.56
113,169
-0.28(-2.57%)
Nov 13, 2018
10.87
10.90
10.74
10.84
92,726
-0.04(-0.38%)
Nov 12, 2018
10.73
10.92
10.65
10.88
105,431
+0.15(+1.37%)
Nov 09, 2018
10.94
10.94
10.42
10.74
93,834
+0.06(+0.54%)
Nov 08, 2018
10.45
10.82
10.45
10.68
90,600
+0.17(+1.64%)
Nov 07, 2018
10.47
10.57
10.39
10.51
50,649
+0.09(+0.87%)
Nov 06, 2018
10.36
10.44
10.21
10.42
50,583
+0.10(+0.95%)
Nov 05, 2018
10.20
10.48
10.14
10.32
115,617
+0.14(+1.37%)
Nov 02, 2018
10.33
10.37
10.04
10.18
76,141
-0.14(-1.35%)
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
.