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 (%)
May 31, 2013
10.11
10.11
9.475
9.659
32,485
-0.45(-4.44%)
May 30, 2013
10.06
10.27
10.06
10.11
0
+0.08(+0.76%)
May 29, 2013
10.34
10.34
9.937
10.03
40,020
-0.30(-2.93%)
May 28, 2013
10.80
10.80
10.30
10.33
40,693
-0.39(-3.65%)
May 24, 2013
10.68
10.80
10.58
10.73
0
+0.00(+0.00%)
May 23, 2013
10.74
10.86
10.71
10.73
0
-0.13(-1.16%)
May 22, 2013
10.75
10.90
10.74
10.85
0
+0.13(+1.24%)
May 21, 2013
10.58
10.81
10.58
10.72
0
+0.11(+1.01%)
May 20, 2013
10.58
10.83
10.28
10.61
0
+0.01(+0.06%)
May 17, 2013
10.58
10.61
10.49
10.61
0
+0.14(+1.33%)
May 16, 2013
10.58
10.58
10.23
10.47
29,711
-0.08(-0.78%)
May 15, 2013
10.49
10.55
10.05
10.55
0
+0.23(+2.20%)
May 13, 2013
10.27
10.55
10.27
10.32
0
+0.06(+0.55%)
May 10, 2013
10.22
10.42
10.20
10.27
0
+0.16(+1.56%)
May 09, 2013
10.11
10.25
10.05
10.11
0
+0.01(+0.06%)
May 08, 2013
10.11
10.20
10.06
10.10
0
+0.03(+0.25%)
May 07, 2013
10.11
10.17
9.993
10.08
0
+0.13(+1.27%)
May 06, 2013
10.11
10.21
9.760
9.949
0
-0.15(-1.50%)
May 03, 2013
10.29
10.17
9.614
10.10
0
-0.01(-0.06%)
May 02, 2013
10.07
10.38
10.01
10.11
0
+0.09(+0.95%)
May 01, 2013
10.44
10.54
9.943
10.01
0
-0.41(-3.94%)
Apr 30, 2013
10.18
10.49
10.02
10.42
0
+0.19(+1.85%)
Apr 29, 2013
10.74
10.75
10.01
10.23
71,888
-0.48(-4.48%)
Apr 26, 2013
10.74
10.74
10.47
10.71
23,332
-0.02(-0.18%)
Apr 25, 2013
10.76
11.18
10.51
10.73
76,137
+0.06(+0.59%)
Apr 24, 2013
10.73
10.88
10.60
10.67
0
-0.15(-1.40%)
Apr 23, 2013
10.88
10.90
10.52
10.82
23,210
-0.04(-0.41%)
Apr 22, 2013
10.66
11.00
10.48
10.87
37,671
+0.20(+1.84%)
Apr 19, 2013
11.17
11.17
10.61
10.67
40,778
-0.37(-3.38%)
Apr 18, 2013
11.12
11.12
10.80
11.04
31,495
-0.13(-1.13%)
Apr 17, 2013
11.10
11.38
11.07
11.17
79,313
+0.03(+0.28%)
Apr 16, 2013
11.52
11.52
11.07
11.14
84,280
+0.10(+0.92%)
Apr 15, 2013
10.80
11.84
10.80
11.04
126,777
+0.30(+2.76%)
Apr 12, 2013
10.61
11.06
10.61
10.74
33,386
+0.17(+1.61%)
Apr 11, 2013
10.49
10.78
10.49
10.57
54,397
+0.06(+0.60%)
Apr 10, 2013
10.27
10.54
10.27
10.51
90,519
+0.40(+3.94%)
Apr 09, 2013
10.14
10.46
10.04
10.11
24,869
-0.06(-0.56%)
Apr 08, 2013
10.14
10.20
9.956
10.16
6,132
-0.06(-0.56%)
Apr 05, 2013
9.870
10.59
9.855
10.22
34,503
+0.21(+2.08%)
Apr 04, 2013
10.02
10.10
9.855
10.01
5,356
+0.06(+0.63%)
Apr 03, 2013
10.09
10.23
9.949
9.949
248,713
-0.06(-0.63%)
Apr 02, 2013
9.943
10.08
9.855
10.01
40,960
+0.04(+0.38%)
Apr 01, 2013
9.861
10.000
9.614
9.975
50,107
+0.17(+1.74%)
Mar 28, 2013
9.494
10.000
9.463
9.804
58,847
+0.33(+3.47%)
Mar 27, 2013
9.716
9.716
9.431
9.475
13,115
-0.16(-1.64%)
Mar 26, 2013
9.709
9.709
9.532
9.633
6,807
-0.10(-1.04%)
Mar 25, 2013
9.722
9.734
9.602
9.734
4,432
+0.08(+0.85%)
Mar 22, 2013
9.741
9.741
9.633
9.652
7,674
+0.02(+0.19%)
Mar 21, 2013
9.640
9.817
9.564
9.634
41,801
-0.06(-0.58%)
Mar 20, 2013
9.728
9.728
9.583
9.690
22,661
+0.02(+0.20%)
Mar 19, 2013
9.659
9.728
9.633
9.671
9,673
+0.04(+0.39%)
Mar 18, 2013
9.633
9.649
9.570
9.633
14,673
+0.00(+0.00%)
Mar 15, 2013
9.697
9.728
9.633
9.633
26,273
-0.12(-1.23%)
Mar 14, 2013
9.577
9.753
9.577
9.753
24,119
+0.11(+1.11%)
Mar 13, 2013
9.690
9.760
9.633
9.646
32,581
-0.05(-0.52%)
Mar 12, 2013
9.753
9.753
9.678
9.697
8,936
-0.01(-0.13%)
Mar 11, 2013
9.747
9.747
9.633
9.709
14,166
-0.02(-0.19%)
Mar 08, 2013
9.709
9.728
9.697
9.728
33,517
+0.02(+0.20%)
Mar 07, 2013
9.697
9.716
9.602
9.709
85,037
+0.11(+1.12%)
Mar 06, 2013
9.633
9.665
9.545
9.602
193,310
-0.06(-0.65%)
Mar 05, 2013
9.588
9.709
9.507
9.665
127,688
+0.25(+2.62%)
Mar 04, 2013
9.526
9.665
9.412
9.419
15,358
-0.21(-2.23%)
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
.