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
)
12.75
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 23, 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
10.24
10.28
10.20
10.21
100,639
+0.00(+0.04%)
Sep 27, 2019
10.29
10.31
10.19
10.20
141,148
-0.07(-0.67%)
Sep 26, 2019
10.27
10.30
10.24
10.27
74,885
-0.01(-0.08%)
Sep 25, 2019
10.26
10.31
10.24
10.28
120,192
+0.01(+0.08%)
Sep 24, 2019
10.33
10.34
10.24
10.27
255,164
-0.06(-0.58%)
Sep 23, 2019
10.25
10.34
10.24
10.33
196,007
+0.07(+0.67%)
Sep 20, 2019
10.24
10.30
10.22
10.26
393,489
+0.01(+0.08%)
Sep 19, 2019
10.32
10.32
10.24
10.25
282,549
-0.04(-0.42%)
Sep 18, 2019
10.34
10.36
10.26
10.30
168,339
-0.03(-0.25%)
Sep 17, 2019
10.29
10.38
10.26
10.32
141,634
+0.02(+0.17%)
Sep 16, 2019
10.30
10.35
10.23
10.30
207,895
+0.06(+0.62%)
Sep 13, 2019
10.26
10.26
10.21
10.24
187,652
+0.01(+0.08%)
Sep 12, 2019
10.26
10.27
10.19
10.23
229,162
+0.11(+1.10%)
Sep 11, 2019
10.17
10.18
10.09
10.12
131,523
-0.03(-0.25%)
Sep 10, 2019
10.17
10.28
10.09
10.15
302,649
-0.12(-1.17%)
Sep 09, 2019
10.02
10.27
9.988
10.27
342,281
+0.26(+2.56%)
Sep 06, 2019
9.941
10.04
9.932
10.01
132,432
+0.07(+0.69%)
Sep 05, 2019
9.984
9.992
9.873
9.941
138,889
+0.01(+0.09%)
Sep 04, 2019
9.915
10.00
9.890
9.932
163,962
+0.09(+0.87%)
Sep 03, 2019
9.821
9.992
9.813
9.847
140,813
+0.01(+0.09%)
Aug 30, 2019
9.907
10.02
9.796
9.838
189,289
+0.02(+0.17%)
Aug 29, 2019
9.838
9.950
9.796
9.821
140,622
+0.01(+0.09%)
Aug 28, 2019
9.744
9.890
9.744
9.813
95,067
+0.07(+0.70%)
Aug 27, 2019
9.881
9.907
9.727
9.744
125,521
-0.11(-1.13%)
Aug 26, 2019
9.838
9.898
9.821
9.856
113,185
+0.03(+0.35%)
Aug 23, 2019
9.864
9.941
9.787
9.821
103,887
-0.05(-0.52%)
Aug 22, 2019
10.00
10.04
9.847
9.873
127,305
-0.12(-1.20%)
Aug 21, 2019
9.890
10.14
9.856
9.992
158,693
+0.13(+1.30%)
Aug 20, 2019
9.941
10.00
9.796
9.864
135,703
-0.07(-0.69%)
Aug 19, 2019
9.950
10.04
9.890
9.932
163,807
+0.02(+0.21%)
Aug 16, 2019
9.809
9.988
9.809
9.911
98,884
+0.10(+1.04%)
Aug 15, 2019
9.843
9.860
9.754
9.809
59,101
+0.02(+0.17%)
Aug 14, 2019
9.920
9.920
9.728
9.792
90,289
-0.16(-1.63%)
Aug 13, 2019
10.01
10.01
9.886
9.954
96,835
-0.05(-0.51%)
Aug 12, 2019
9.946
10.03
9.911
10.01
142,848
+0.05(+0.51%)
Aug 09, 2019
9.946
9.963
9.818
9.954
125,777
+0.01(+0.09%)
Aug 08, 2019
9.801
9.963
9.792
9.946
116,772
+0.12(+1.21%)
Aug 07, 2019
9.852
9.937
9.733
9.826
136,792
-0.03(-0.26%)
Aug 06, 2019
9.792
9.869
9.716
9.852
120,389
+0.09(+0.87%)
Aug 05, 2019
9.801
9.809
9.673
9.767
134,602
-0.08(-0.78%)
Aug 02, 2019
9.767
9.869
9.741
9.843
105,225
+0.08(+0.78%)
Aug 01, 2019
9.784
9.869
9.767
9.767
97,782
-0.02(-0.17%)
Jul 31, 2019
9.860
9.902
9.767
9.784
133,209
-0.09(-0.95%)
Jul 30, 2019
9.707
9.877
9.699
9.877
86,948
+0.19(+1.93%)
Jul 29, 2019
9.809
9.894
9.682
9.690
122,786
-0.11(-1.13%)
Jul 26, 2019
9.775
9.835
9.758
9.801
51,555
+0.05(+0.52%)
Jul 25, 2019
9.937
9.937
9.750
9.750
80,300
-0.14(-1.38%)
Jul 24, 2019
9.801
9.920
9.733
9.886
81,600
+0.09(+0.87%)
Jul 23, 2019
9.758
9.819
9.716
9.801
68,641
+0.09(+0.88%)
Jul 22, 2019
9.648
9.792
9.639
9.716
101,736
+0.07(+0.71%)
Jul 19, 2019
9.741
9.784
9.639
9.648
144,450
-0.13(-1.35%)
Jul 18, 2019
9.729
9.797
9.687
9.780
78,968
+0.06(+0.61%)
Jul 17, 2019
9.924
9.941
9.678
9.721
150,431
-0.19(-1.88%)
Jul 16, 2019
9.933
9.950
9.890
9.907
94,511
-0.03(-0.26%)
Jul 15, 2019
9.882
9.941
9.839
9.933
175,398
+0.04(+0.43%)
Jul 12, 2019
9.746
9.924
9.746
9.890
133,457
+0.14(+1.48%)
Jul 11, 2019
9.882
9.882
9.721
9.746
139,801
-0.15(-1.54%)
Jul 10, 2019
9.805
9.907
9.788
9.899
94,846
+0.07(+0.69%)
Jul 09, 2019
9.873
9.873
9.797
9.831
80,813
-0.05(-0.51%)
Jul 08, 2019
9.873
9.916
9.839
9.882
77,959
+0.02(+0.17%)
Jul 05, 2019
9.907
9.907
9.788
9.865
201,836
-0.05(-0.51%)
Jul 03, 2019
9.822
9.916
9.704
9.916
111,882
+0.14(+1.48%)
Jul 02, 2019
9.780
9.822
9.644
9.771
175,592
+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
.