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
)
13.07
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Mar 27, 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
10.27
10.32
10.24
10.24
100,261
+0.00(+0.04%)
Sep 27, 2019
10.33
10.35
10.23
10.24
140,617
-0.07(-0.67%)
Sep 26, 2019
10.31
10.33
10.28
10.31
74,604
-0.01(-0.08%)
Sep 25, 2019
10.30
10.35
10.27
10.32
119,741
+0.01(+0.08%)
Sep 24, 2019
10.37
10.38
10.28
10.31
254,205
-0.06(-0.58%)
Sep 23, 2019
10.29
10.38
10.27
10.37
195,270
+0.07(+0.67%)
Sep 20, 2019
10.28
10.33
10.26
10.30
392,011
+0.01(+0.08%)
Sep 19, 2019
10.36
10.36
10.27
10.29
281,487
-0.04(-0.42%)
Sep 18, 2019
10.38
10.40
10.30
10.33
167,706
-0.03(-0.25%)
Sep 17, 2019
10.33
10.42
10.30
10.36
141,101
+0.02(+0.17%)
Sep 16, 2019
10.33
10.39
10.27
10.34
207,114
+0.06(+0.62%)
Sep 13, 2019
10.30
10.30
10.25
10.28
186,946
+0.01(+0.08%)
Sep 12, 2019
10.30
10.30
10.23
10.27
228,301
+0.11(+1.10%)
Sep 11, 2019
10.21
10.22
10.12
10.16
131,029
-0.03(-0.25%)
Sep 10, 2019
10.21
10.32
10.12
10.18
301,512
-0.12(-1.17%)
Sep 09, 2019
10.06
10.31
10.03
10.30
340,995
+0.26(+2.56%)
Sep 06, 2019
9.979
10.08
9.970
10.05
131,935
+0.07(+0.69%)
Sep 05, 2019
10.02
10.03
9.910
9.979
138,367
+0.01(+0.09%)
Sep 04, 2019
9.953
10.04
9.927
9.970
163,346
+0.09(+0.87%)
Sep 03, 2019
9.858
10.03
9.850
9.884
140,284
+0.01(+0.09%)
Aug 30, 2019
9.944
10.06
9.833
9.876
188,578
+0.02(+0.17%)
Aug 29, 2019
9.876
9.987
9.833
9.858
140,093
+0.01(+0.09%)
Aug 28, 2019
9.781
9.927
9.781
9.850
94,710
+0.07(+0.70%)
Aug 27, 2019
9.918
9.944
9.764
9.781
125,049
-0.11(-1.13%)
Aug 26, 2019
9.876
9.936
9.858
9.893
112,760
+0.03(+0.35%)
Aug 23, 2019
9.901
9.979
9.824
9.858
103,496
-0.05(-0.52%)
Aug 22, 2019
10.04
10.07
9.884
9.910
126,826
-0.12(-1.20%)
Aug 21, 2019
9.927
10.18
9.893
10.03
158,097
+0.13(+1.30%)
Aug 20, 2019
9.979
10.04
9.833
9.901
135,193
-0.07(-0.69%)
Aug 19, 2019
9.987
10.07
9.927
9.970
163,191
+0.02(+0.21%)
Aug 16, 2019
9.846
10.03
9.846
9.949
98,512
+0.10(+1.04%)
Aug 15, 2019
9.880
9.898
9.791
9.846
58,879
+0.02(+0.17%)
Aug 14, 2019
9.957
9.957
9.765
9.829
89,950
-0.16(-1.63%)
Aug 13, 2019
10.05
10.05
9.923
9.992
96,472
-0.05(-0.51%)
Aug 12, 2019
9.983
10.07
9.949
10.04
142,311
+0.05(+0.51%)
Aug 09, 2019
9.983
10.00
9.855
9.992
125,305
+0.01(+0.09%)
Aug 08, 2019
9.838
10.00
9.829
9.983
116,333
+0.12(+1.21%)
Aug 07, 2019
9.889
9.975
9.769
9.863
136,278
-0.03(-0.26%)
Aug 06, 2019
9.829
9.906
9.752
9.889
119,937
+0.09(+0.87%)
Aug 05, 2019
9.838
9.846
9.710
9.804
134,096
-0.08(-0.78%)
Aug 02, 2019
9.804
9.906
9.778
9.880
104,830
+0.08(+0.78%)
Aug 01, 2019
9.821
9.906
9.804
9.804
97,415
-0.02(-0.17%)
Jul 31, 2019
9.898
9.940
9.804
9.821
132,708
-0.09(-0.95%)
Jul 30, 2019
9.744
9.915
9.735
9.915
86,621
+0.19(+1.93%)
Jul 29, 2019
9.846
9.932
9.718
9.727
122,325
-0.11(-1.13%)
Jul 26, 2019
9.812
9.872
9.795
9.838
51,362
+0.05(+0.52%)
Jul 25, 2019
9.975
9.975
9.786
9.786
79,998
-0.14(-1.38%)
Jul 24, 2019
9.838
9.957
9.769
9.923
81,293
+0.09(+0.87%)
Jul 23, 2019
9.795
9.856
9.752
9.838
68,383
+0.09(+0.88%)
Jul 22, 2019
9.684
9.829
9.675
9.752
101,354
+0.07(+0.71%)
Jul 19, 2019
9.778
9.821
9.675
9.684
143,907
-0.13(-1.35%)
Jul 18, 2019
9.766
9.834
9.723
9.817
78,671
+0.06(+0.61%)
Jul 17, 2019
9.962
9.978
9.715
9.757
149,866
-0.19(-1.88%)
Jul 16, 2019
9.970
9.987
9.927
9.944
94,156
-0.03(-0.26%)
Jul 15, 2019
9.919
9.979
9.876
9.970
174,739
+0.04(+0.43%)
Jul 12, 2019
9.783
9.962
9.783
9.927
132,955
+0.14(+1.48%)
Jul 11, 2019
9.919
9.919
9.757
9.783
139,275
-0.15(-1.54%)
Jul 10, 2019
9.842
9.944
9.825
9.936
94,490
+0.07(+0.69%)
Jul 09, 2019
9.910
9.910
9.834
9.868
80,509
-0.05(-0.52%)
Jul 08, 2019
9.910
9.953
9.876
9.919
77,666
+0.02(+0.17%)
Jul 05, 2019
9.944
9.944
9.825
9.902
201,077
-0.05(-0.51%)
Jul 03, 2019
9.859
9.953
9.740
9.953
111,461
+0.14(+1.48%)
Jul 02, 2019
9.817
9.859
9.681
9.808
174,933
+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
.