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
UNCHANGED
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 (%)
Feb 28, 2019
10.37
10.38
10.14
10.16
53,856
-0.17(-1.69%)
Feb 27, 2019
10.43
10.43
10.09
10.33
104,475
+0.23(+2.30%)
Feb 26, 2019
10.19
10.25
10.10
10.10
70,725
-0.10(-0.98%)
Feb 25, 2019
10.21
10.22
10.08
10.20
110,467
+0.00(+0.00%)
Feb 22, 2019
10.03
10.22
10.03
10.20
78,666
+0.15(+1.49%)
Feb 21, 2019
10.03
10.08
9.976
10.05
61,479
-0.01(-0.08%)
Feb 20, 2019
10.18
10.19
9.985
10.06
97,863
-0.10(-0.98%)
Feb 19, 2019
10.36
10.36
10.14
10.16
101,118
-0.19(-1.82%)
Feb 15, 2019
10.26
10.40
10.25
10.35
93,188
+0.12(+1.22%)
Feb 14, 2019
10.27
10.40
10.14
10.22
168,010
+0.07(+0.65%)
Feb 13, 2019
10.05
10.18
9.941
10.16
121,816
+0.11(+1.07%)
Feb 12, 2019
10.15
10.16
9.982
10.05
108,361
-0.01(-0.08%)
Feb 11, 2019
10.02
10.07
9.982
10.06
65,356
+0.05(+0.50%)
Feb 08, 2019
9.941
10.02
9.891
10.01
45,628
+0.06(+0.58%)
Feb 07, 2019
9.949
9.983
9.784
9.949
50,416
-0.02(-0.17%)
Feb 06, 2019
10.11
10.14
9.914
9.966
78,480
-0.12(-1.23%)
Feb 05, 2019
10.02
10.11
9.966
10.09
74,283
+0.10(+1.00%)
Feb 04, 2019
9.858
10.01
9.858
9.991
60,896
+0.14(+1.43%)
Feb 01, 2019
10.04
10.04
9.742
9.850
107,431
-0.16(-1.57%)
Jan 31, 2019
10.09
10.28
9.933
10.01
100,435
-0.02(-0.16%)
Jan 30, 2019
9.858
10.11
9.842
10.02
108,913
+0.22(+2.28%)
Jan 29, 2019
9.568
9.941
9.568
9.800
242,616
+0.25(+2.60%)
Jan 28, 2019
9.502
9.627
9.378
9.552
197,269
+0.05(+0.52%)
Jan 25, 2019
9.519
9.602
9.486
9.502
80,754
+0.02(+0.17%)
Jan 24, 2019
9.502
9.602
9.469
9.486
68,251
-0.02(-0.26%)
Jan 23, 2019
9.676
9.693
9.444
9.510
110,715
-0.15(-1.54%)
Jan 22, 2019
9.577
9.668
9.510
9.660
126,387
+0.05(+0.52%)
Jan 18, 2019
9.577
9.751
9.535
9.610
112,863
+0.06(+0.61%)
Jan 17, 2019
9.452
9.577
9.403
9.552
245,922
+0.10(+1.09%)
Jan 16, 2019
9.408
9.466
9.292
9.449
171,405
+0.10(+1.06%)
Jan 15, 2019
9.441
9.532
9.334
9.350
219,470
-0.08(-0.87%)
Jan 14, 2019
10.44
10.44
9.416
9.433
368,916
-0.97(-9.29%)
Jan 11, 2019
10.28
10.44
10.22
10.40
164,677
+0.11(+1.04%)
Jan 10, 2019
10.17
10.31
10.13
10.29
134,315
+0.12(+1.14%)
Jan 09, 2019
10.13
10.18
10.08
10.18
94,303
+0.04(+0.41%)
Jan 08, 2019
9.977
10.19
9.952
10.13
139,900
+0.19(+1.91%)
Jan 07, 2019
9.961
9.977
9.763
9.944
135,113
+0.07(+0.67%)
Jan 04, 2019
9.647
9.944
9.631
9.878
91,245
+0.25(+2.57%)
Jan 03, 2019
9.655
9.796
9.552
9.631
119,770
-0.02(-0.26%)
Jan 02, 2019
9.449
9.697
9.235
9.655
108,904
+0.18(+1.92%)
Dec 31, 2018
9.631
9.705
9.317
9.474
187,337
-0.03(-0.35%)
Dec 28, 2018
9.350
9.680
9.251
9.507
248,410
+0.15(+1.59%)
Dec 27, 2018
9.515
9.515
9.239
9.358
200,247
-0.21(-2.24%)
Dec 26, 2018
9.548
9.672
9.177
9.573
241,494
+0.02(+0.26%)
Dec 24, 2018
9.614
9.787
9.408
9.548
146,743
-0.22(-2.28%)
Dec 21, 2018
10.06
10.18
9.746
9.771
269,737
-0.29(-2.87%)
Dec 20, 2018
10.05
10.12
9.986
10.06
204,340
+0.08(+0.83%)
Dec 19, 2018
10.04
10.15
9.870
9.977
294,587
+0.00(+0.03%)
Dec 18, 2018
9.982
10.09
9.892
9.974
286,819
+0.04(+0.41%)
Dec 17, 2018
10.36
10.36
9.900
9.933
244,708
-0.41(-3.97%)
Dec 14, 2018
10.29
10.36
10.26
10.34
160,655
+0.02(+0.24%)
Dec 13, 2018
10.15
10.35
10.15
10.32
552,814
+0.16(+1.54%)
Dec 12, 2018
10.30
10.32
10.12
10.16
968,001
-0.80(-7.28%)
Dec 11, 2018
11.14
11.39
10.96
10.96
178,078
-0.14(-1.26%)
Dec 10, 2018
10.99
11.22
10.98
11.10
100,639
+0.07(+0.67%)
Dec 07, 2018
10.92
11.24
10.89
11.03
184,492
+0.12(+1.05%)
Dec 06, 2018
10.74
10.92
10.74
10.91
84,402
+0.08(+0.76%)
Dec 04, 2018
10.90
11.04
10.71
10.83
120,887
-0.07(-0.68%)
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
.