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 (%)
Apr 30, 2018
10.19
10.25
10.09
10.11
30,068
-0.06(-0.55%)
Apr 27, 2018
9.884
10.17
9.884
10.17
59,119
+0.27(+2.76%)
Apr 26, 2018
9.860
9.981
9.840
9.892
75,002
+0.06(+0.57%)
Apr 25, 2018
9.788
9.924
9.788
9.836
41,596
+0.02(+0.16%)
Apr 24, 2018
9.981
10.03
9.772
9.820
71,730
-0.13(-1.29%)
Apr 23, 2018
9.964
10.02
9.756
9.948
74,533
-0.01(-0.08%)
Apr 20, 2018
10.11
10.15
9.908
9.956
34,702
-0.10(-0.96%)
Apr 19, 2018
10.12
10.19
9.956
10.05
35,078
-0.15(-1.46%)
Apr 18, 2018
10.27
10.27
10.15
10.20
53,721
+0.01(+0.08%)
Apr 17, 2018
10.00
10.24
9.994
10.19
83,800
+0.18(+1.84%)
Apr 16, 2018
10.10
10.23
9.994
10.01
76,003
-0.06(-0.56%)
Apr 13, 2018
9.986
10.10
9.882
10.07
135,044
+0.14(+1.45%)
Apr 12, 2018
10.16
10.16
9.858
9.922
90,462
-0.21(-2.05%)
Apr 11, 2018
10.11
10.18
10.03
10.13
44,843
+0.01(+0.08%)
Apr 10, 2018
10.37
10.37
10.11
10.12
45,832
-0.17(-1.63%)
Apr 09, 2018
10.23
10.49
10.16
10.29
85,640
+0.07(+0.70%)
Apr 06, 2018
9.922
10.24
9.922
10.22
96,074
+0.24(+2.40%)
Apr 05, 2018
9.834
9.978
9.767
9.978
138,307
+0.15(+1.55%)
Apr 04, 2018
9.706
9.842
9.706
9.826
153,275
+0.02(+0.24%)
Apr 03, 2018
9.810
9.850
9.754
9.802
357,088
+0.06(+0.66%)
Apr 02, 2018
9.634
9.907
9.634
9.738
178,480
+0.08(+0.83%)
Mar 29, 2018
9.658
9.658
9.658
0
+0.00(+0.00%)
Mar 28, 2018
9.722
9.754
9.650
9.658
166,094
-0.06(-0.66%)
Mar 27, 2018
9.602
9.818
9.354
9.722
1,101,456
-0.43(-4.25%)
Mar 26, 2018
10.19
10.33
10.07
10.15
135,161
-0.06(-0.63%)
Mar 23, 2018
10.30
10.43
10.08
10.22
94,392
-0.09(-0.85%)
Mar 22, 2018
10.31
10.57
10.31
10.31
95,806
-0.11(-1.07%)
Mar 21, 2018
10.25
10.49
10.25
10.42
57,122
+0.13(+1.24%)
Mar 20, 2018
10.30
10.42
10.23
10.29
41,513
-0.01(-0.08%)
Mar 19, 2018
10.35
10.36
10.18
10.30
39,783
-0.03(-0.28%)
Mar 16, 2018
10.26
10.37
10.22
10.33
47,206
+0.00(+0.00%)
Mar 15, 2018
10.38
10.44
10.26
10.33
42,815
-0.10(-0.99%)
Mar 14, 2018
10.33
10.52
10.33
10.43
41,491
-0.02(-0.15%)
Mar 13, 2018
10.35
10.49
10.35
10.45
62,114
+0.00(+0.00%)
Mar 12, 2018
10.45
10.56
10.38
10.45
85,483
+0.07(+0.69%)
Mar 09, 2018
10.41
10.41
10.29
10.37
164,894
-0.10(-0.91%)
Mar 08, 2018
10.22
10.53
10.22
10.47
101,752
+0.19(+1.86%)
Mar 07, 2018
10.02
10.30
10.02
10.28
42,841
+0.21(+2.06%)
Mar 06, 2018
9.904
10.14
9.753
10.07
73,240
+0.17(+1.69%)
Mar 05, 2018
9.873
10.11
9.873
9.904
52,228
-0.03(-0.32%)
Mar 02, 2018
9.849
9.986
9.706
9.936
41,256
+0.06(+0.65%)
Mar 01, 2018
9.920
10.24
9.785
9.873
72,157
-0.06(-0.56%)
Feb 28, 2018
10.10
10.26
9.857
9.928
117,249
-0.10(-1.03%)
Feb 27, 2018
10.30
10.34
9.992
10.03
126,340
-0.31(-3.00%)
Feb 26, 2018
10.17
10.35
10.16
10.34
62,767
+0.15(+1.49%)
Feb 23, 2018
9.761
10.31
9.721
10.19
118,602
+0.40(+4.07%)
Feb 22, 2018
9.785
9.920
9.705
9.793
90,624
-0.08(-0.81%)
Feb 21, 2018
10.16
10.16
9.649
9.873
154,961
+0.02(+0.24%)
Feb 20, 2018
9.976
10.05
9.761
9.849
173,946
-0.12(-1.20%)
Feb 16, 2018
9.968
9.968
9.968
0
+0.28(+2.88%)
Feb 15, 2018
9.761
9.761
9.601
9.689
61,202
-0.01(-0.13%)
Feb 14, 2018
9.654
9.781
9.538
9.702
70,072
+0.02(+0.25%)
Feb 13, 2018
9.678
9.726
9.613
9.678
39,672
+0.01(+0.08%)
Feb 12, 2018
9.686
9.757
9.559
9.670
86,812
+0.06(+0.66%)
Feb 09, 2018
9.329
9.670
9.313
9.607
130,064
+0.29(+3.07%)
Feb 08, 2018
9.496
9.670
9.289
9.321
179,595
-0.13(-1.34%)
Feb 07, 2018
9.535
9.686
9.535
9.448
137,611
-0.06(-0.67%)
Feb 06, 2018
9.432
9.726
9.432
9.511
189,190
+0.06(+0.60%)
Feb 05, 2018
9.631
9.924
9.440
9.454
185,079
-0.20(-2.07%)
Feb 02, 2018
9.726
9.726
9.631
9.654
87,416
-0.13(-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
.