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
)
13.91
-0.46 (-3.20%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2019
10.18
10.22
10.14
10.15
101,213
+0.00(+0.04%)
Sep 27, 2019
10.23
10.25
10.13
10.14
141,953
-0.07(-0.67%)
Sep 26, 2019
10.21
10.24
10.19
10.21
75,312
-0.01(-0.08%)
Sep 25, 2019
10.20
10.25
10.18
10.22
120,878
+0.01(+0.08%)
Sep 24, 2019
10.27
10.28
10.19
10.21
256,620
-0.06(-0.58%)
Sep 23, 2019
10.19
10.28
10.18
10.27
197,125
+0.07(+0.67%)
Sep 20, 2019
10.19
10.24
10.16
10.20
395,734
+0.01(+0.08%)
Sep 19, 2019
10.26
10.26
10.18
10.19
284,161
-0.04(-0.42%)
Sep 18, 2019
10.28
10.31
10.20
10.24
169,299
-0.03(-0.25%)
Sep 17, 2019
10.23
10.32
10.20
10.26
142,442
+0.02(+0.17%)
Sep 16, 2019
10.24
10.29
10.17
10.25
209,081
+0.06(+0.63%)
Sep 13, 2019
10.20
10.20
10.16
10.18
188,729
+0.01(+0.08%)
Sep 12, 2019
10.20
10.21
10.13
10.17
230,478
+0.11(+1.10%)
Sep 11, 2019
10.11
10.12
10.03
10.06
132,279
-0.03(-0.25%)
Sep 10, 2019
10.11
10.22
10.03
10.09
304,388
-0.12(-1.17%)
Sep 09, 2019
9.961
10.22
9.931
10.21
344,247
+0.25(+2.56%)
Sep 06, 2019
9.884
9.986
9.876
9.952
133,193
+0.07(+0.69%)
Sep 05, 2019
9.927
9.935
9.816
9.884
139,687
+0.01(+0.09%)
Sep 04, 2019
9.859
9.944
9.833
9.876
164,904
+0.08(+0.87%)
Sep 03, 2019
9.765
9.935
9.757
9.791
141,622
+0.01(+0.09%)
Aug 30, 2019
9.850
9.961
9.740
9.782
190,377
+0.02(+0.17%)
Aug 29, 2019
9.782
9.893
9.740
9.765
141,429
+0.01(+0.09%)
Aug 28, 2019
9.689
9.833
9.689
9.757
95,613
+0.07(+0.70%)
Aug 27, 2019
9.825
9.850
9.672
9.689
126,241
-0.11(-1.13%)
Aug 26, 2019
9.782
9.842
9.765
9.799
113,835
+0.03(+0.35%)
Aug 23, 2019
9.808
9.884
9.731
9.765
104,483
-0.05(-0.52%)
Aug 22, 2019
9.944
9.978
9.791
9.816
128,036
-0.12(-1.20%)
Aug 21, 2019
9.833
10.08
9.799
9.935
159,604
+0.13(+1.30%)
Aug 20, 2019
9.884
9.944
9.740
9.808
136,483
-0.07(-0.69%)
Aug 19, 2019
9.893
9.978
9.833
9.876
164,747
+0.02(+0.22%)
Aug 16, 2019
9.753
9.931
9.753
9.854
99,455
+0.10(+1.04%)
Aug 15, 2019
9.787
9.804
9.698
9.753
59,443
+0.02(+0.17%)
Aug 14, 2019
9.863
9.863
9.672
9.736
90,811
-0.16(-1.63%)
Aug 13, 2019
9.956
9.956
9.829
9.897
97,395
-0.05(-0.51%)
Aug 12, 2019
9.888
9.973
9.854
9.948
143,674
+0.05(+0.51%)
Aug 09, 2019
9.888
9.905
9.761
9.897
126,505
+0.01(+0.09%)
Aug 08, 2019
9.744
9.905
9.736
9.888
117,447
+0.12(+1.21%)
Aug 07, 2019
9.795
9.880
9.677
9.770
137,583
-0.03(-0.26%)
Aug 06, 2019
9.736
9.812
9.660
9.795
121,085
+0.08(+0.87%)
Aug 05, 2019
9.744
9.753
9.617
9.711
135,380
-0.08(-0.78%)
Aug 02, 2019
9.711
9.812
9.685
9.787
105,834
+0.08(+0.78%)
Aug 01, 2019
9.728
9.812
9.711
9.711
98,347
-0.02(-0.17%)
Jul 31, 2019
9.804
9.846
9.711
9.728
133,979
-0.09(-0.95%)
Jul 30, 2019
9.651
9.821
9.643
9.821
87,451
+0.19(+1.93%)
Jul 29, 2019
9.753
9.838
9.626
9.634
123,496
-0.11(-1.13%)
Jul 26, 2019
9.719
9.778
9.702
9.744
51,854
+0.05(+0.52%)
Jul 25, 2019
9.880
9.880
9.694
9.694
80,764
-0.14(-1.38%)
Jul 24, 2019
9.744
9.863
9.677
9.829
82,072
+0.08(+0.87%)
Jul 23, 2019
9.702
9.763
9.660
9.744
69,037
+0.08(+0.88%)
Jul 22, 2019
9.592
9.736
9.584
9.660
102,324
+0.07(+0.71%)
Jul 19, 2019
9.685
9.728
9.584
9.592
145,285
-0.13(-1.35%)
Jul 18, 2019
9.673
9.740
9.631
9.723
79,428
+0.06(+0.61%)
Jul 17, 2019
9.867
9.883
9.622
9.664
151,307
-0.19(-1.88%)
Jul 16, 2019
9.875
9.892
9.833
9.850
95,062
-0.03(-0.26%)
Jul 15, 2019
9.824
9.883
9.782
9.875
176,419
+0.04(+0.43%)
Jul 12, 2019
9.690
9.867
9.690
9.833
134,234
+0.14(+1.48%)
Jul 11, 2019
9.824
9.824
9.664
9.690
140,615
-0.15(-1.54%)
Jul 10, 2019
9.749
9.850
9.732
9.841
95,398
+0.07(+0.69%)
Jul 09, 2019
9.816
9.816
9.740
9.774
81,284
-0.05(-0.52%)
Jul 08, 2019
9.816
9.858
9.782
9.824
78,413
+0.02(+0.17%)
Jul 05, 2019
9.850
9.850
9.732
9.808
203,011
-0.05(-0.51%)
Jul 03, 2019
9.765
9.858
9.647
9.858
112,533
+0.14(+1.48%)
Jul 02, 2019
9.723
9.765
9.588
9.715
176,615
+0.00(+0.00%)
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
.