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
)
12.64
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 25, 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 (%)
Aug 30, 2019
9.908
10.02
9.797
9.839
189,269
+0.02(+0.17%)
Aug 29, 2019
9.839
9.951
9.797
9.822
140,607
+0.01(+0.09%)
Aug 28, 2019
9.745
9.891
9.745
9.814
95,057
+0.07(+0.70%)
Aug 27, 2019
9.882
9.908
9.728
9.745
125,507
-0.11(-1.13%)
Aug 26, 2019
9.839
9.899
9.822
9.857
113,173
+0.03(+0.35%)
Aug 23, 2019
9.865
9.942
9.788
9.822
103,876
-0.05(-0.52%)
Aug 22, 2019
10.00
10.04
9.848
9.874
127,291
-0.12(-1.20%)
Aug 21, 2019
9.891
10.14
9.857
9.993
158,676
+0.13(+1.30%)
Aug 20, 2019
9.942
10.00
9.797
9.865
135,689
-0.07(-0.69%)
Aug 19, 2019
9.951
10.04
9.891
9.934
163,789
+0.02(+0.21%)
Aug 16, 2019
9.810
9.989
9.810
9.913
98,873
+0.10(+1.04%)
Aug 15, 2019
9.844
9.861
9.755
9.810
59,095
+0.02(+0.17%)
Aug 14, 2019
9.921
9.921
9.729
9.793
90,280
-0.16(-1.63%)
Aug 13, 2019
10.01
10.01
9.887
9.955
96,825
-0.05(-0.51%)
Aug 12, 2019
9.947
10.03
9.913
10.01
142,833
+0.05(+0.51%)
Aug 09, 2019
9.947
9.964
9.819
9.955
125,764
+0.01(+0.09%)
Aug 08, 2019
9.802
9.964
9.793
9.947
116,760
+0.12(+1.21%)
Aug 07, 2019
9.853
9.938
9.734
9.827
136,777
-0.03(-0.26%)
Aug 06, 2019
9.793
9.870
9.717
9.853
120,376
+0.09(+0.87%)
Aug 05, 2019
9.802
9.810
9.674
9.768
134,587
-0.08(-0.78%)
Aug 02, 2019
9.768
9.870
9.742
9.844
105,214
+0.08(+0.78%)
Aug 01, 2019
9.785
9.870
9.768
9.768
97,772
-0.02(-0.17%)
Jul 31, 2019
9.861
9.903
9.768
9.785
133,195
-0.09(-0.95%)
Jul 30, 2019
9.708
9.878
9.700
9.878
86,939
+0.19(+1.93%)
Jul 29, 2019
9.810
9.896
9.683
9.691
122,773
-0.11(-1.13%)
Jul 26, 2019
9.776
9.836
9.759
9.802
51,550
+0.05(+0.52%)
Jul 25, 2019
9.938
9.938
9.751
9.751
80,291
-0.14(-1.38%)
Jul 24, 2019
9.802
9.921
9.734
9.887
81,591
+0.09(+0.87%)
Jul 23, 2019
9.759
9.820
9.717
9.802
68,633
+0.09(+0.88%)
Jul 22, 2019
9.649
9.793
9.640
9.717
101,725
+0.07(+0.71%)
Jul 19, 2019
9.742
9.785
9.640
9.649
144,435
-0.13(-1.35%)
Jul 18, 2019
9.730
9.798
9.688
9.781
78,960
+0.06(+0.61%)
Jul 17, 2019
9.925
9.942
9.679
9.722
150,415
-0.19(-1.88%)
Jul 16, 2019
9.934
9.951
9.891
9.908
94,501
-0.03(-0.26%)
Jul 15, 2019
9.883
9.942
9.840
9.934
175,379
+0.04(+0.43%)
Jul 12, 2019
9.747
9.925
9.747
9.891
133,443
+0.14(+1.48%)
Jul 11, 2019
9.883
9.883
9.722
9.747
139,786
-0.15(-1.54%)
Jul 10, 2019
9.806
9.908
9.789
9.900
94,836
+0.07(+0.69%)
Jul 09, 2019
9.874
9.874
9.798
9.832
80,804
-0.05(-0.51%)
Jul 08, 2019
9.874
9.917
9.840
9.883
77,951
+0.02(+0.17%)
Jul 05, 2019
9.908
9.908
9.789
9.866
201,815
-0.05(-0.51%)
Jul 03, 2019
9.823
9.917
9.705
9.917
111,870
+0.14(+1.48%)
Jul 02, 2019
9.781
9.823
9.645
9.772
175,574
+0.00(+0.00%)
Jul 01, 2019
9.832
9.874
9.671
9.772
194,584
-0.01(-0.09%)
Jun 28, 2019
9.688
9.815
9.688
9.781
435,458
+0.08(+0.87%)
Jun 27, 2019
9.637
9.696
9.594
9.696
161,651
+0.06(+0.62%)
Jun 26, 2019
9.730
9.730
9.586
9.637
379,884
-0.03(-0.35%)
Jun 25, 2019
9.739
9.798
9.586
9.671
367,523
-0.01(-0.09%)
Jun 24, 2019
9.849
9.959
9.671
9.679
303,922
-0.16(-1.64%)
Jun 21, 2019
9.798
9.968
9.764
9.840
515,029
+0.07(+0.69%)
Jun 20, 2019
9.883
9.925
9.772
9.772
1,825,839
-0.68(-6.49%)
Jun 19, 2019
10.21
10.51
10.19
10.45
231,477
+0.35(+3.44%)
Jun 18, 2019
10.33
10.41
10.08
10.10
251,669
-0.22(-2.10%)
Jun 17, 2019
10.37
10.46
10.20
10.32
144,943
-0.03(-0.33%)
Jun 14, 2019
10.51
10.57
10.35
10.35
92,166
-0.12(-1.13%)
Jun 13, 2019
10.59
10.62
10.43
10.47
135,330
-0.04(-0.40%)
Jun 12, 2019
10.45
10.62
10.44
10.51
102,575
+0.08(+0.81%)
Jun 11, 2019
10.44
10.50
10.31
10.43
84,136
+0.05(+0.49%)
Jun 10, 2019
10.35
10.54
10.35
10.38
93,070
+0.03(+0.33%)
Jun 07, 2019
10.48
10.56
10.34
10.35
89,918
+0.03(+0.33%)
Jun 06, 2019
10.54
10.55
10.29
10.31
145,789
-0.25(-2.40%)
Jun 05, 2019
10.68
10.68
10.53
10.57
190,294
-0.11(-1.03%)
Jun 04, 2019
10.61
10.69
10.58
10.68
162,940
+0.03(+0.32%)
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
.