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
)
12.92
-0.09 (-0.69%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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
9.860
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%)
Jul 01, 2019
9.831
9.873
9.670
9.771
194,604
-0.01(-0.09%)
Jun 28, 2019
9.687
9.814
9.687
9.780
435,504
+0.08(+0.87%)
Jun 27, 2019
9.636
9.695
9.593
9.695
161,668
+0.06(+0.62%)
Jun 26, 2019
9.729
9.729
9.585
9.636
379,925
-0.03(-0.35%)
Jun 25, 2019
9.737
9.797
9.585
9.670
367,562
-0.01(-0.09%)
Jun 24, 2019
9.848
9.958
9.670
9.678
303,954
-0.16(-1.64%)
Jun 21, 2019
9.797
9.966
9.763
9.839
515,083
+0.07(+0.69%)
Jun 20, 2019
9.882
9.924
9.771
9.771
1,826,032
-0.68(-6.49%)
Jun 19, 2019
10.20
10.51
10.19
10.45
231,502
+0.35(+3.44%)
Jun 18, 2019
10.33
10.41
10.08
10.10
251,696
-0.22(-2.10%)
Jun 17, 2019
10.37
10.45
10.20
10.32
144,959
-0.03(-0.33%)
Jun 14, 2019
10.50
10.56
10.35
10.35
92,176
-0.12(-1.13%)
Jun 13, 2019
10.59
10.62
10.43
10.47
135,345
-0.04(-0.40%)
Jun 12, 2019
10.45
10.62
10.44
10.51
102,586
+0.08(+0.81%)
Jun 11, 2019
10.44
10.50
10.31
10.43
84,145
+0.05(+0.49%)
Jun 10, 2019
10.35
10.54
10.34
10.38
93,080
+0.03(+0.33%)
Jun 07, 2019
10.48
10.56
10.34
10.34
89,927
+0.03(+0.33%)
Jun 06, 2019
10.54
10.55
10.29
10.31
145,805
-0.25(-2.40%)
Jun 05, 2019
10.67
10.67
10.53
10.56
190,314
-0.11(-1.03%)
Jun 04, 2019
10.61
10.69
10.58
10.67
162,957
+0.03(+0.32%)
Jun 03, 2019
10.50
10.66
10.45
10.64
103,889
+0.16(+1.53%)
May 31, 2019
10.26
10.52
10.25
10.48
66,262
+0.19(+1.89%)
May 30, 2019
10.39
10.50
10.24
10.29
107,661
-0.18(-1.70%)
May 29, 2019
10.58
10.59
10.42
10.46
88,342
-0.09(-0.88%)
May 28, 2019
10.72
10.73
10.53
10.56
103,379
-0.17(-1.58%)
May 24, 2019
10.72
10.75
10.67
10.72
84,366
+0.05(+0.47%)
May 23, 2019
10.70
10.70
10.64
10.67
63,740
-0.06(-0.55%)
May 22, 2019
10.72
10.73
10.66
10.73
59,505
+0.02(+0.16%)
May 21, 2019
10.72
10.73
10.66
10.72
122,784
+0.04(+0.35%)
May 20, 2019
10.68
10.68
10.59
10.68
87,568
+0.00(+0.00%)
May 17, 2019
10.64
10.70
10.61
10.68
52,128
+0.00(+0.00%)
May 16, 2019
10.68
10.70
10.60
10.68
68,544
+0.02(+0.16%)
May 15, 2019
10.60
10.68
10.56
10.66
62,515
+0.03(+0.24%)
May 14, 2019
10.43
10.69
10.39
10.64
105,018
+0.24(+2.35%)
May 13, 2019
10.40
10.50
10.35
10.39
85,455
-0.12(-1.12%)
May 10, 2019
10.46
10.52
10.38
10.51
49,753
+0.05(+0.48%)
May 09, 2019
10.47
10.56
10.43
10.46
62,039
-0.08(-0.72%)
May 08, 2019
10.64
10.68
10.39
10.54
59,985
+0.01(+0.08%)
May 07, 2019
10.59
10.66
10.47
10.53
99,504
-0.05(-0.48%)
May 06, 2019
10.65
10.69
10.45
10.58
81,122
-0.08(-0.71%)
May 03, 2019
10.49
10.69
10.49
10.65
78,370
+0.19(+1.77%)
May 02, 2019
10.52
10.55
10.35
10.47
96,375
-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
.