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
)
13.34
+0.27 (+2.07%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Mar 28, 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 31, 2017
10.92
11.03
10.92
10.97
74,267
+0.09(+0.80%)
Aug 30, 2017
10.74
10.99
10.72
10.89
85,843
+0.17(+1.62%)
Aug 29, 2017
10.74
10.89
10.51
10.71
76,190
-0.01(-0.07%)
Aug 28, 2017
10.63
10.76
10.51
10.72
54,228
+0.08(+0.74%)
Aug 25, 2017
10.63
10.68
10.62
10.64
68,796
+0.02(+0.15%)
Aug 24, 2017
10.57
10.64
10.49
10.63
48,530
+0.07(+0.67%)
Aug 23, 2017
10.48
10.63
10.44
10.55
94,916
+0.05(+0.45%)
Aug 22, 2017
10.61
10.66
10.45
10.51
46,673
-0.06(-0.52%)
Aug 21, 2017
10.71
10.72
10.42
10.56
90,055
-0.15(-1.40%)
Aug 18, 2017
10.62
10.81
10.45
10.71
133,440
+0.09(+0.89%)
Aug 17, 2017
10.80
10.87
10.60
10.62
98,483
-0.13(-1.22%)
Aug 16, 2017
10.72
10.80
10.65
10.75
100,580
+0.06(+0.59%)
Aug 15, 2017
10.85
10.88
10.61
10.69
121,135
-0.17(-1.52%)
Aug 14, 2017
10.76
10.85
10.62
10.85
213,007
+0.20(+1.92%)
Aug 11, 2017
10.61
10.72
10.38
10.65
183,746
+0.24(+2.26%)
Aug 10, 2017
10.45
10.91
10.21
10.41
215,163
+0.07(+0.68%)
Aug 09, 2017
10.99
10.99
9.970
10.34
296,271
+0.28(+2.81%)
Aug 08, 2017
10.21
10.29
9.939
10.06
314,613
-0.04(-0.39%)
Aug 07, 2017
10.21
11.07
9.845
10.10
673,881
+0.75(+7.98%)
Aug 04, 2017
9.334
9.350
9.232
9.350
52,473
+0.02(+0.17%)
Aug 03, 2017
9.413
9.483
9.334
9.334
32,396
-0.09(-0.92%)
Aug 02, 2017
9.444
9.467
9.381
9.420
16,421
-0.05(-0.50%)
Aug 01, 2017
9.507
9.507
9.367
9.468
124,105
-0.03(-0.33%)
Jul 31, 2017
9.468
9.507
9.358
9.499
43,537
+0.08(+0.83%)
Jul 28, 2017
9.381
9.530
9.358
9.420
30,943
-0.02(-0.17%)
Jul 27, 2017
9.397
9.538
9.310
9.436
63,429
+0.02(+0.17%)
Jul 26, 2017
9.185
9.420
9.185
9.420
85,650
+0.24(+2.65%)
Jul 25, 2017
9.263
9.263
9.177
9.177
58,984
-0.04(-0.43%)
Jul 24, 2017
9.240
9.278
9.177
9.216
111,481
+0.02(+0.26%)
Jul 21, 2017
9.232
9.232
9.161
9.193
32,950
-0.02(-0.17%)
Jul 20, 2017
9.224
9.255
9.138
9.208
54,795
+0.00(+0.00%)
Jul 19, 2017
9.263
9.263
9.193
9.208
50,522
-0.01(-0.14%)
Jul 18, 2017
9.158
9.287
9.132
9.221
56,220
+0.08(+0.86%)
Jul 17, 2017
9.056
9.158
9.054
9.143
27,573
+0.13(+1.39%)
Jul 14, 2017
9.025
9.088
9.002
9.017
43,451
-0.04(-0.43%)
Jul 13, 2017
9.002
9.075
8.963
9.056
31,196
+0.05(+0.61%)
Jul 12, 2017
8.994
9.130
8.963
9.002
39,675
+0.06(+0.70%)
Jul 11, 2017
8.963
9.052
8.865
8.939
45,472
-0.01(-0.09%)
Jul 10, 2017
9.017
9.190
8.845
8.947
57,559
-0.08(-0.87%)
Jul 07, 2017
8.923
9.025
8.817
9.025
29,176
+0.12(+1.32%)
Jul 06, 2017
9.143
9.143
8.924
8.908
50,424
-0.21(-2.32%)
Jul 05, 2017
9.299
9.299
9.041
9.119
53,899
-0.15(-1.60%)
Jul 03, 2017
9.244
9.381
9.143
9.268
52,782
+0.13(+1.46%)
Jun 30, 2017
9.017
9.220
8.970
9.135
80,411
+0.12(+1.30%)
Jun 29, 2017
8.853
9.017
8.814
9.017
70,029
+0.19(+2.13%)
Jun 28, 2017
8.947
9.064
8.822
8.829
69,151
-0.10(-1.14%)
Jun 27, 2017
9.041
9.064
8.869
8.931
53,146
-0.11(-1.20%)
Jun 26, 2017
8.916
9.041
8.916
9.040
74,471
+0.12(+1.39%)
Jun 23, 2017
8.900
8.916
8.880
8.916
70,587
+0.01(+0.09%)
Jun 22, 2017
8.837
8.923
8.783
8.908
56,783
+0.10(+1.16%)
Jun 21, 2017
8.837
8.884
8.775
8.806
34,875
-0.03(-0.35%)
Jun 20, 2017
8.728
8.891
8.728
8.837
48,453
+0.08(+0.89%)
Jun 19, 2017
8.689
8.844
8.689
8.759
39,524
-0.03(-0.33%)
Jun 16, 2017
8.866
8.881
8.772
8.788
71,757
-0.06(-0.70%)
Jun 15, 2017
8.850
8.888
8.772
8.850
60,844
+0.01(+0.09%)
Jun 14, 2017
8.850
8.889
8.788
8.842
60,909
+0.00(+0.00%)
Jun 13, 2017
8.850
8.850
8.741
8.842
29,158
-0.01(-0.09%)
Jun 12, 2017
8.733
8.850
8.694
8.850
32,607
+0.16(+1.79%)
Jun 09, 2017
8.803
8.811
8.655
8.694
55,547
-0.12(-1.41%)
Jun 08, 2017
8.850
8.850
8.781
8.819
26,303
+0.01(+0.09%)
Jun 07, 2017
8.842
8.850
8.804
8.811
20,260
+0.02(+0.27%)
Jun 06, 2017
8.772
8.850
8.772
8.788
36,699
-0.03(-0.35%)
Jun 05, 2017
8.850
8.850
8.702
8.819
37,959
+0.02(+0.27%)
Jun 02, 2017
8.780
8.850
8.780
8.795
24,964
+0.01(+0.09%)
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
.