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
)
14.34
-0.09 (-0.62%)
Streaming Delayed Price
Updated: 1:48 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 (%)
Oct 31, 2019
10.28
10.28
10.20
10.24
110,253
+0.00(+0.00%)
Oct 30, 2019
10.16
10.26
10.14
10.24
68,378
+0.10(+1.01%)
Oct 29, 2019
10.24
10.25
10.10
10.14
105,379
-0.10(-1.00%)
Oct 28, 2019
10.17
10.28
10.16
10.24
93,722
+0.02(+0.17%)
Oct 25, 2019
10.23
10.27
10.21
10.22
120,409
+0.01(+0.08%)
Oct 24, 2019
10.21
10.25
10.16
10.21
98,466
+0.01(+0.08%)
Oct 23, 2019
10.15
10.22
10.10
10.21
101,567
+0.07(+0.68%)
Oct 22, 2019
10.17
10.18
10.14
10.14
95,474
-0.03(-0.34%)
Oct 21, 2019
10.16
10.19
10.09
10.17
121,058
+0.03(+0.30%)
Oct 18, 2019
10.05
10.17
10.04
10.14
108,205
+0.05(+0.51%)
Oct 17, 2019
10.01
10.13
10.01
10.09
85,911
+0.07(+0.68%)
Oct 16, 2019
10.10
10.10
9.980
10.02
144,540
-0.08(-0.76%)
Oct 15, 2019
10.10
10.14
10.04
10.10
105,255
+0.00(+0.00%)
Oct 14, 2019
10.13
10.14
10.04
10.10
206,183
-0.03(-0.25%)
Oct 11, 2019
10.11
10.18
10.05
10.13
222,507
-0.01(-0.13%)
Oct 10, 2019
10.20
10.25
10.13
10.14
193,880
-0.05(-0.46%)
Oct 09, 2019
10.20
10.26
10.14
10.18
254,536
-0.02(-0.17%)
Oct 08, 2019
10.07
10.24
10.03
10.20
323,989
+0.14(+1.36%)
Oct 07, 2019
9.938
10.09
9.861
10.07
350,415
+0.12(+1.16%)
Oct 04, 2019
10.07
10.12
9.946
9.950
233,761
-0.14(-1.40%)
Oct 03, 2019
10.02
10.15
10.02
10.09
240,428
+0.04(+0.42%)
Oct 02, 2019
10.11
10.13
9.989
10.05
130,510
-0.06(-0.59%)
Oct 01, 2019
10.16
10.25
10.11
10.11
280,939
-0.04(-0.38%)
Sep 30, 2019
10.18
10.22
10.14
10.15
101,224
+0.00(+0.04%)
Sep 27, 2019
10.23
10.25
10.13
10.14
141,968
-0.07(-0.67%)
Sep 26, 2019
10.21
10.24
10.18
10.21
75,320
-0.01(-0.08%)
Sep 25, 2019
10.20
10.25
10.18
10.22
120,891
+0.01(+0.08%)
Sep 24, 2019
10.27
10.28
10.18
10.21
256,647
-0.06(-0.58%)
Sep 23, 2019
10.19
10.28
10.18
10.27
197,146
+0.07(+0.67%)
Sep 20, 2019
10.18
10.24
10.16
10.20
395,776
+0.01(+0.08%)
Sep 19, 2019
10.26
10.26
10.18
10.19
284,191
-0.04(-0.42%)
Sep 18, 2019
10.28
10.30
10.20
10.24
169,317
-0.03(-0.25%)
Sep 17, 2019
10.23
10.32
10.20
10.26
142,457
+0.02(+0.17%)
Sep 16, 2019
10.24
10.29
10.17
10.24
209,104
+0.06(+0.63%)
Sep 13, 2019
10.20
10.20
10.16
10.18
188,749
+0.01(+0.08%)
Sep 12, 2019
10.20
10.21
10.13
10.17
230,503
+0.11(+1.10%)
Sep 11, 2019
10.11
10.12
10.03
10.06
132,293
-0.03(-0.25%)
Sep 10, 2019
10.11
10.22
10.03
10.09
304,420
-0.12(-1.16%)
Sep 09, 2019
9.960
10.21
9.930
10.21
344,283
+0.25(+2.56%)
Sep 06, 2019
9.883
9.985
9.875
9.951
133,207
+0.07(+0.69%)
Sep 05, 2019
9.926
9.934
9.815
9.883
139,701
+0.01(+0.09%)
Sep 04, 2019
9.858
9.943
9.832
9.875
164,921
+0.08(+0.87%)
Sep 03, 2019
9.764
9.934
9.756
9.790
141,637
+0.01(+0.09%)
Aug 30, 2019
9.849
9.960
9.739
9.781
190,397
+0.02(+0.17%)
Aug 29, 2019
9.781
9.892
9.739
9.764
141,444
+0.01(+0.09%)
Aug 28, 2019
9.688
9.832
9.688
9.756
95,623
+0.07(+0.70%)
Aug 27, 2019
9.824
9.849
9.671
9.688
126,255
-0.11(-1.13%)
Aug 26, 2019
9.781
9.841
9.764
9.798
113,847
+0.03(+0.35%)
Aug 23, 2019
9.807
9.883
9.730
9.764
104,494
-0.05(-0.52%)
Aug 22, 2019
9.943
9.977
9.790
9.815
128,049
-0.12(-1.20%)
Aug 21, 2019
9.832
10.08
9.798
9.934
159,621
+0.13(+1.30%)
Aug 20, 2019
9.883
9.943
9.739
9.807
136,497
-0.07(-0.69%)
Aug 19, 2019
9.892
9.977
9.832
9.875
164,765
+0.02(+0.22%)
Aug 16, 2019
9.752
9.930
9.752
9.853
99,466
+0.10(+1.04%)
Aug 15, 2019
9.786
9.803
9.697
9.752
59,449
+0.02(+0.17%)
Aug 14, 2019
9.862
9.862
9.671
9.735
90,821
-0.16(-1.63%)
Aug 13, 2019
9.955
9.955
9.828
9.896
97,406
-0.05(-0.51%)
Aug 12, 2019
9.887
9.972
9.853
9.947
143,689
+0.05(+0.51%)
Aug 09, 2019
9.887
9.904
9.760
9.896
126,518
+0.01(+0.09%)
Aug 08, 2019
9.743
9.904
9.735
9.887
117,460
+0.12(+1.21%)
Aug 07, 2019
9.794
9.879
9.676
9.769
137,597
-0.03(-0.26%)
Aug 06, 2019
9.735
9.811
9.659
9.794
121,098
+0.08(+0.87%)
Aug 05, 2019
9.743
9.752
9.616
9.710
135,394
-0.08(-0.78%)
Aug 02, 2019
9.710
9.811
9.684
9.786
105,845
+0.08(+0.78%)
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
.