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
)
13.32
+0.10 (+0.76%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 (%)
Jun 28, 2013
10.58
10.83
10.58
10.75
43,803
+0.11(+1.01%)
Jun 26, 2013
10.89
11.06
10.64
10.65
0
-0.13(-1.18%)
Jun 25, 2013
10.58
10.80
10.39
10.77
0
+0.27(+2.54%)
Jun 24, 2013
10.49
10.80
10.40
10.51
0
+0.03(+0.30%)
Jun 21, 2013
10.36
11.53
10.35
10.48
42,517
+0.11(+1.10%)
Jun 20, 2013
10.55
10.62
10.36
10.36
0
-0.35(-3.26%)
Jun 19, 2013
10.93
10.93
10.54
10.71
0
-0.15(-1.35%)
Jun 18, 2013
10.55
10.96
10.51
10.86
0
+0.21(+1.97%)
Jun 17, 2013
10.65
10.88
10.64
10.65
0
+0.04(+0.36%)
Jun 14, 2013
10.60
10.77
10.45
10.61
0
+0.17(+1.64%)
Jun 13, 2013
10.44
10.58
10.21
10.44
22,049
+0.06(+0.61%)
Jun 12, 2013
10.48
10.51
10.16
10.37
42,848
+0.21(+2.06%)
Jun 11, 2013
10.39
10.45
10.04
10.16
34,648
-0.18(-1.72%)
Jun 10, 2013
10.60
10.60
10.10
10.34
0
-0.14(-1.33%)
Jun 07, 2013
10.16
10.94
10.01
10.48
0
+0.34(+3.38%)
Jun 06, 2013
10.16
10.32
10.13
10.14
0
+0.04(+0.38%)
Jun 05, 2013
10.07
10.35
10.07
10.10
0
+0.11(+1.08%)
Jun 04, 2013
10.04
10.16
9.986
9.992
0
-0.01(-0.13%)
Jun 03, 2013
9.795
10.16
9.795
10.01
53,675
+0.29(+3.01%)
May 31, 2013
10.16
10.16
9.529
9.713
32,304
-0.45(-4.44%)
May 30, 2013
10.12
10.32
10.12
10.16
0
+0.08(+0.76%)
May 29, 2013
10.40
10.40
9.992
10.09
39,797
-0.30(-2.93%)
May 28, 2013
10.86
10.86
10.35
10.39
40,466
-0.39(-3.65%)
May 24, 2013
10.74
10.86
10.64
10.79
0
+0.00(+0.00%)
May 23, 2013
10.80
10.92
10.77
10.79
0
-0.13(-1.16%)
May 22, 2013
10.81
10.96
10.80
10.91
0
+0.13(+1.24%)
May 21, 2013
10.64
10.88
10.64
10.78
0
+0.11(+1.01%)
May 20, 2013
10.64
10.89
10.34
10.67
0
+0.01(+0.06%)
May 17, 2013
10.64
10.67
10.54
10.67
0
+0.14(+1.33%)
May 16, 2013
10.64
10.64
10.29
10.53
29,546
-0.08(-0.78%)
May 15, 2013
10.55
10.61
10.11
10.61
0
+0.23(+2.20%)
May 13, 2013
10.33
10.61
10.32
10.38
0
+0.06(+0.55%)
May 10, 2013
10.28
10.48
10.26
10.32
0
+0.16(+1.56%)
May 09, 2013
10.16
10.31
10.11
10.16
0
+0.01(+0.06%)
May 08, 2013
10.16
10.26
10.11
10.16
0
+0.03(+0.25%)
May 07, 2013
10.16
10.23
10.05
10.13
0
+0.13(+1.27%)
May 06, 2013
10.16
10.27
9.814
10.01
0
-0.15(-1.50%)
May 03, 2013
10.35
10.23
9.668
10.16
0
-0.01(-0.06%)
May 02, 2013
10.13
10.44
10.07
10.16
0
+0.10(+0.95%)
May 01, 2013
10.50
10.60
9.999
10.07
0
-0.41(-3.94%)
Apr 30, 2013
10.23
10.54
10.07
10.48
0
+0.19(+1.85%)
Apr 29, 2013
10.80
10.81
10.06
10.29
71,487
-0.48(-4.48%)
Apr 26, 2013
10.80
10.80
10.53
10.77
23,202
-0.02(-0.18%)
Apr 25, 2013
10.82
11.24
10.57
10.79
75,713
+0.06(+0.59%)
Apr 24, 2013
10.79
10.94
10.66
10.73
0
-0.15(-1.40%)
Apr 23, 2013
10.95
10.96
10.58
10.88
23,081
-0.04(-0.41%)
Apr 22, 2013
10.72
11.06
10.54
10.93
37,461
+0.20(+1.84%)
Apr 19, 2013
11.23
11.23
10.67
10.73
40,551
-0.37(-3.38%)
Apr 18, 2013
11.19
11.19
10.86
11.10
31,320
-0.13(-1.13%)
Apr 17, 2013
11.16
11.44
11.13
11.23
78,871
+0.03(+0.28%)
Apr 16, 2013
11.59
11.59
11.13
11.20
83,810
+0.10(+0.92%)
Apr 15, 2013
10.86
11.90
10.86
11.10
126,070
+0.30(+2.76%)
Apr 12, 2013
10.67
11.12
10.67
10.80
33,200
+0.17(+1.61%)
Apr 11, 2013
10.54
10.84
10.54
10.63
54,094
+0.06(+0.60%)
Apr 10, 2013
10.32
10.60
10.32
10.56
90,014
+0.40(+3.94%)
Apr 09, 2013
10.20
10.52
10.10
10.16
24,730
-0.06(-0.56%)
Apr 08, 2013
10.19
10.26
10.01
10.22
6,098
-0.06(-0.56%)
Apr 05, 2013
9.926
10.65
9.910
10.28
34,311
+0.21(+2.08%)
Apr 04, 2013
10.07
10.16
9.910
10.07
5,327
+0.06(+0.63%)
Apr 03, 2013
10.15
10.29
10.01
10.01
247,327
-0.06(-0.63%)
Apr 02, 2013
9.999
10.13
9.910
10.07
40,732
+0.04(+0.38%)
Apr 01, 2013
9.916
10.06
9.668
10.03
49,828
+0.17(+1.74%)
Mar 28, 2013
9.548
10.06
9.516
9.859
58,519
+0.33(+3.47%)
Mar 27, 2013
9.770
9.770
9.484
9.529
13,042
-0.16(-1.64%)
Mar 26, 2013
9.764
9.764
9.586
9.687
6,769
-0.10(-1.04%)
Mar 25, 2013
9.776
9.789
9.656
9.789
4,407
+0.08(+0.85%)
Mar 22, 2013
9.795
9.795
9.687
9.706
7,631
+0.02(+0.19%)
Mar 21, 2013
9.694
9.872
9.618
9.688
41,568
-0.06(-0.58%)
Mar 20, 2013
9.783
9.783
9.637
9.745
22,534
+0.02(+0.20%)
Mar 19, 2013
9.713
9.783
9.687
9.726
9,619
+0.04(+0.39%)
Mar 18, 2013
9.687
9.703
9.624
9.687
14,591
+0.00(+0.00%)
Mar 15, 2013
9.751
9.783
9.687
9.687
26,127
-0.12(-1.23%)
Mar 14, 2013
9.630
9.808
9.630
9.808
23,984
+0.11(+1.11%)
Mar 13, 2013
9.745
9.814
9.687
9.700
32,400
-0.05(-0.52%)
Mar 12, 2013
9.808
9.808
9.732
9.751
8,886
-0.01(-0.13%)
Mar 11, 2013
9.802
9.802
9.687
9.764
14,087
-0.02(-0.19%)
Mar 08, 2013
9.764
9.783
9.751
9.783
33,330
+0.02(+0.20%)
Mar 07, 2013
9.751
9.770
9.656
9.764
84,563
+0.11(+1.12%)
Mar 06, 2013
9.687
9.719
9.598
9.656
192,232
-0.06(-0.65%)
Mar 05, 2013
9.642
9.764
9.560
9.719
126,977
+0.25(+2.62%)
Mar 04, 2013
9.579
9.719
9.465
9.471
15,272
-0.22(-2.23%)
Mar 01, 2013
9.465
9.700
9.465
9.687
15,524
+0.11(+1.19%)
Feb 28, 2013
9.529
9.573
9.370
9.573
21,503
+0.15(+1.62%)
Feb 27, 2013
9.382
9.529
9.370
9.421
27,849
-0.02(-0.20%)
Feb 26, 2013
9.522
9.764
9.402
9.440
104,144
-0.15(-1.59%)
Feb 22, 2013
9.465
9.592
9.370
9.592
26,822
+0.13(+1.34%)
Feb 21, 2013
9.484
9.516
9.344
9.465
15,348
-0.01(-0.07%)
Feb 20, 2013
9.770
9.770
9.471
9.471
20,154
-0.12(-1.26%)
Feb 19, 2013
9.554
9.649
9.471
9.592
50,358
+0.20(+2.10%)
Feb 15, 2013
9.567
9.573
9.395
9.395
29,724
-0.18(-1.86%)
Feb 14, 2013
9.547
9.573
9.547
9.573
16,478
+0.01(+0.07%)
Feb 13, 2013
9.573
9.573
9.529
9.567
30,527
-0.01(-0.07%)
Feb 12, 2013
9.834
9.834
9.522
9.573
32,584
+0.01(+0.07%)
Feb 11, 2013
9.522
9.592
9.480
9.567
69,663
+0.01(+0.07%)
Feb 08, 2013
9.211
9.592
9.211
9.560
44,019
+0.19(+2.03%)
Feb 07, 2013
9.560
9.560
9.243
9.370
35,813
-0.14(-1.47%)
Feb 06, 2013
9.027
9.529
9.027
9.510
21,968
-0.02(-0.20%)
Feb 04, 2013
9.541
9.592
9.522
9.529
53,072
+0.00(+0.00%)
Feb 01, 2013
9.522
9.675
8.893
9.529
168,127
+0.24(+2.53%)
Jan 31, 2013
9.465
9.522
9.205
9.294
79,108
-0.17(-1.81%)
Jan 30, 2013
9.529
9.643
9.368
9.465
547,864
-0.06(-0.67%)
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
.