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 (%)
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%)
Jul 01, 2019
9.774
9.816
9.614
9.715
195,737
-0.01(-0.09%)
Jun 28, 2019
9.631
9.757
9.631
9.723
438,039
+0.08(+0.87%)
Jun 27, 2019
9.580
9.639
9.538
9.639
162,609
+0.06(+0.62%)
Jun 26, 2019
9.673
9.673
9.529
9.580
382,137
-0.03(-0.35%)
Jun 25, 2019
9.681
9.740
9.529
9.614
369,702
-0.01(-0.09%)
Jun 24, 2019
9.791
9.900
9.614
9.622
305,724
-0.16(-1.64%)
Jun 21, 2019
9.740
9.909
9.706
9.782
518,082
+0.07(+0.69%)
Jun 20, 2019
9.824
9.867
9.715
9.715
1,836,664
-0.67(-6.49%)
Jun 19, 2019
10.14
10.45
10.13
10.39
232,850
+0.35(+3.44%)
Jun 18, 2019
10.27
10.35
10.02
10.04
253,161
-0.22(-2.10%)
Jun 17, 2019
10.31
10.39
10.14
10.26
145,797
-0.03(-0.33%)
Jun 14, 2019
10.44
10.50
10.29
10.29
92,709
-0.12(-1.13%)
Jun 13, 2019
10.53
10.56
10.37
10.41
136,127
-0.04(-0.40%)
Jun 12, 2019
10.39
10.56
10.38
10.45
103,179
+0.08(+0.81%)
Jun 11, 2019
10.38
10.44
10.25
10.37
84,631
+0.05(+0.49%)
Jun 10, 2019
10.29
10.48
10.28
10.32
93,618
+0.03(+0.33%)
Jun 07, 2019
10.42
10.49
10.28
10.28
90,447
+0.03(+0.33%)
Jun 06, 2019
10.48
10.49
10.23
10.25
146,648
-0.25(-2.40%)
Jun 05, 2019
10.61
10.61
10.47
10.50
191,414
-0.11(-1.03%)
Jun 04, 2019
10.55
10.63
10.52
10.61
163,899
+0.03(+0.32%)
Jun 03, 2019
10.44
10.60
10.39
10.58
104,489
+0.16(+1.53%)
May 31, 2019
10.20
10.46
10.19
10.42
66,645
+0.19(+1.89%)
May 30, 2019
10.34
10.44
10.18
10.23
108,283
-0.18(-1.70%)
May 29, 2019
10.52
10.53
10.36
10.40
88,853
-0.09(-0.88%)
May 28, 2019
10.66
10.67
10.47
10.49
103,976
-0.17(-1.58%)
May 24, 2019
10.65
10.69
10.61
10.66
84,854
+0.05(+0.47%)
May 23, 2019
10.64
10.64
10.58
10.61
64,108
-0.06(-0.55%)
May 22, 2019
10.65
10.67
10.60
10.67
59,849
+0.02(+0.16%)
May 21, 2019
10.65
10.67
10.60
10.65
123,494
+0.04(+0.35%)
May 20, 2019
10.62
10.62
10.53
10.62
88,070
+0.00(+0.00%)
May 17, 2019
10.58
10.63
10.55
10.62
52,427
+0.00(+0.00%)
May 16, 2019
10.62
10.63
10.54
10.62
68,937
+0.02(+0.16%)
May 15, 2019
10.54
10.62
10.50
10.60
62,874
+0.03(+0.24%)
May 14, 2019
10.37
10.63
10.33
10.58
105,621
+0.24(+2.35%)
May 13, 2019
10.34
10.44
10.29
10.33
85,946
-0.12(-1.12%)
May 10, 2019
10.40
10.46
10.32
10.45
50,038
+0.05(+0.48%)
May 09, 2019
10.41
10.50
10.37
10.40
62,395
-0.08(-0.72%)
May 08, 2019
10.58
10.62
10.33
10.48
60,329
+0.01(+0.08%)
May 07, 2019
10.53
10.60
10.41
10.47
100,075
-0.05(-0.48%)
May 06, 2019
10.59
10.63
10.39
10.52
81,588
-0.08(-0.71%)
May 03, 2019
10.43
10.63
10.43
10.59
78,820
+0.18(+1.77%)
May 02, 2019
10.46
10.49
10.29
10.41
96,928
-0.08(-0.72%)
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
.