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
)
12.40
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 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
10.52
10.62
10.36
10.62
238,064
+0.08(+0.80%)
Mar 28, 2019
10.49
10.53
10.39
10.53
64,519
+0.05(+0.48%)
Mar 27, 2019
10.44
10.49
10.30
10.48
93,984
+0.07(+0.64%)
Mar 26, 2019
10.32
10.46
10.32
10.42
71,862
+0.11(+1.06%)
Mar 25, 2019
10.09
10.36
10.07
10.31
82,103
+0.13(+1.24%)
Mar 22, 2019
10.49
10.55
10.18
10.18
87,338
-0.29(-2.80%)
Mar 21, 2019
10.44
10.56
10.41
10.47
96,340
+0.03(+0.24%)
Mar 20, 2019
10.33
10.52
10.22
10.45
72,006
+0.13(+1.22%)
Mar 19, 2019
10.36
10.41
10.28
10.32
77,813
-0.00(-0.04%)
Mar 18, 2019
10.09
10.35
10.07
10.33
138,154
+0.26(+2.57%)
Mar 15, 2019
10.05
10.13
10.00
10.07
287,834
+0.02(+0.17%)
Mar 14, 2019
9.876
10.07
9.876
10.05
123,296
+0.18(+1.86%)
Mar 13, 2019
9.976
10.06
9.868
9.868
81,190
-0.12(-1.17%)
Mar 12, 2019
10.08
10.14
9.960
9.985
79,046
-0.09(-0.91%)
Mar 11, 2019
9.901
10.09
9.901
10.08
68,707
+0.18(+1.86%)
Mar 08, 2019
9.809
9.948
9.809
9.893
75,336
+0.08(+0.77%)
Mar 07, 2019
9.993
10.06
9.818
9.818
82,976
-0.17(-1.67%)
Mar 06, 2019
10.12
10.18
9.868
9.985
84,594
-0.13(-1.24%)
Mar 05, 2019
10.01
10.14
9.976
10.11
81,766
+0.09(+0.92%)
Mar 04, 2019
10.12
10.17
9.960
10.02
95,947
-0.15(-1.48%)
Mar 01, 2019
10.24
10.32
10.08
10.17
87,534
-0.05(-0.49%)
Feb 28, 2019
10.43
10.44
10.20
10.22
53,541
-0.18(-1.69%)
Feb 27, 2019
10.49
10.49
10.15
10.39
103,865
+0.23(+2.30%)
Feb 26, 2019
10.25
10.31
10.16
10.16
70,311
-0.10(-0.98%)
Feb 25, 2019
10.27
10.28
10.14
10.26
109,821
+0.00(+0.00%)
Feb 22, 2019
10.09
10.28
10.09
10.26
78,206
+0.15(+1.49%)
Feb 21, 2019
10.09
10.14
10.04
10.11
61,120
-0.01(-0.08%)
Feb 20, 2019
10.24
10.25
10.04
10.12
97,291
-0.10(-0.98%)
Feb 19, 2019
10.42
10.42
10.20
10.22
100,527
-0.19(-1.81%)
Feb 15, 2019
10.32
10.46
10.31
10.41
92,647
+0.12(+1.21%)
Feb 14, 2019
10.33
10.46
10.20
10.28
167,034
+0.07(+0.65%)
Feb 13, 2019
10.11
10.24
9.999
10.22
121,109
+0.11(+1.07%)
Feb 12, 2019
10.21
10.22
10.04
10.11
107,732
-0.01(-0.08%)
Feb 11, 2019
10.07
10.13
10.04
10.12
64,976
+0.05(+0.50%)
Feb 08, 2019
9.999
10.08
9.949
10.07
45,363
+0.06(+0.58%)
Feb 07, 2019
10.01
10.04
9.841
10.01
50,124
-0.02(-0.17%)
Feb 06, 2019
10.17
10.20
9.971
10.02
78,025
-0.12(-1.23%)
Feb 05, 2019
10.08
10.17
10.02
10.15
73,852
+0.10(+1.00%)
Feb 04, 2019
9.916
10.07
9.916
10.05
60,543
+0.14(+1.43%)
Feb 01, 2019
10.10
10.10
9.799
9.908
106,808
-0.16(-1.57%)
Jan 31, 2019
10.15
10.34
9.991
10.07
99,852
-0.02(-0.17%)
Jan 30, 2019
9.916
10.17
9.899
10.08
108,280
+0.23(+2.28%)
Jan 29, 2019
9.624
9.999
9.624
9.858
241,207
+0.25(+2.60%)
Jan 28, 2019
9.558
9.683
9.433
9.608
196,123
+0.05(+0.52%)
Jan 25, 2019
9.574
9.658
9.541
9.558
80,286
+0.02(+0.17%)
Jan 24, 2019
9.558
9.658
9.524
9.541
67,855
-0.02(-0.26%)
Jan 23, 2019
9.733
9.749
9.499
9.566
110,072
-0.15(-1.54%)
Jan 22, 2019
9.633
9.724
9.566
9.716
125,653
+0.05(+0.52%)
Jan 18, 2019
9.633
9.808
9.591
9.666
112,208
+0.06(+0.61%)
Jan 17, 2019
9.508
9.633
9.458
9.608
244,494
+0.10(+1.09%)
Jan 16, 2019
9.462
9.521
9.346
9.504
170,416
+0.10(+1.06%)
Jan 15, 2019
9.496
9.587
9.388
9.404
218,205
-0.08(-0.87%)
Jan 14, 2019
10.50
10.50
9.471
9.487
366,789
-0.97(-9.29%)
Jan 11, 2019
10.34
10.50
10.28
10.46
163,728
+0.11(+1.04%)
Jan 10, 2019
10.23
10.37
10.19
10.35
133,541
+0.12(+1.14%)
Jan 09, 2019
10.18
10.24
10.13
10.23
93,759
+0.04(+0.41%)
Jan 08, 2019
10.04
10.25
10.01
10.19
139,094
+0.19(+1.91%)
Jan 07, 2019
10.02
10.04
9.819
10.00
134,334
+0.07(+0.67%)
Jan 04, 2019
9.703
10.00
9.687
9.936
90,719
+0.25(+2.57%)
Jan 03, 2019
9.711
9.853
9.608
9.687
119,079
-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
.