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: 1:46 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 (%)
Aug 30, 2013
10.59
10.63
10.51
10.51
0
-0.01(-0.12%)
Aug 29, 2013
10.38
10.80
10.34
10.52
0
+0.17(+1.66%)
Aug 28, 2013
10.54
10.56
10.35
10.35
0
-0.27(-2.58%)
Aug 27, 2013
10.58
10.63
10.43
10.62
0
+0.05(+0.48%)
Aug 26, 2013
10.61
10.63
10.54
10.57
0
-0.01(-0.06%)
Aug 23, 2013
10.56
10.75
10.56
10.58
0
-0.08(-0.72%)
Aug 22, 2013
10.59
10.78
10.53
10.65
0
+0.13(+1.21%)
Aug 21, 2013
10.59
10.82
10.52
10.52
0
+0.00(+0.00%)
Aug 20, 2013
10.82
10.82
10.51
10.52
0
-0.13(-1.19%)
Aug 19, 2013
10.43
10.88
10.43
10.65
0
+0.23(+2.20%)
Aug 16, 2013
10.52
10.58
10.35
10.42
0
-0.19(-1.79%)
Aug 15, 2013
10.55
10.70
10.40
10.61
68,744
-0.14(-1.29%)
Aug 14, 2013
10.64
10.75
10.31
10.75
0
+0.17(+1.61%)
Aug 13, 2013
10.61
10.67
10.30
10.58
85,281
+0.13(+1.21%)
Aug 12, 2013
10.30
10.61
10.28
10.45
31,022
+0.23(+2.29%)
Aug 09, 2013
10.49
10.70
10.22
10.22
25,409
-0.27(-2.53%)
Aug 08, 2013
10.20
10.49
10.20
10.49
36,558
+0.32(+3.11%)
Aug 07, 2013
9.905
10.19
9.905
10.17
25,760
+0.25(+2.48%)
Aug 06, 2013
9.899
10.01
9.810
9.924
62,099
+0.05(+0.51%)
Aug 05, 2013
9.987
10.13
9.873
9.873
38,530
-0.05(-0.51%)
Aug 02, 2013
9.968
10.01
9.924
9.924
45,778
+0.00(+0.00%)
Aug 01, 2013
10.09
10.22
9.924
9.924
38,871
-0.09(-0.88%)
Jul 31, 2013
10.13
10.16
10.01
10.01
0
-0.07(-0.69%)
Jul 30, 2013
10.11
10.15
10.03
10.08
0
+0.04(+0.38%)
Jul 29, 2013
10.11
10.35
9.993
10.04
0
-0.13(-1.24%)
Jul 26, 2013
10.04
10.17
9.956
10.17
0
+0.15(+1.45%)
Jul 25, 2013
10.25
10.25
9.993
10.03
0
-0.32(-3.11%)
Jul 24, 2013
10.21
10.36
10.08
10.35
0
+0.13(+1.24%)
Jul 23, 2013
10.11
10.22
9.968
10.22
0
+0.13(+1.32%)
Jul 22, 2013
10.35
10.37
10.09
10.09
0
-0.02(-0.19%)
Jul 19, 2013
10.37
10.42
10.11
10.11
0
-0.13(-1.23%)
Jul 18, 2013
10.39
10.42
10.23
10.23
0
+0.06(+0.56%)
Jul 17, 2013
10.36
10.39
10.18
10.18
39,324
-0.17(-1.65%)
Jul 16, 2013
10.36
10.37
10.20
10.35
0
-0.03(-0.30%)
Jul 15, 2013
10.44
10.54
10.22
10.38
0
-0.03(-0.30%)
Jul 12, 2013
10.15
10.69
10.10
10.41
0
+0.27(+2.68%)
Jul 11, 2013
10.28
10.53
10.14
10.14
0
-0.03(-0.31%)
Jul 10, 2013
10.38
10.42
10.11
10.17
0
-0.16(-1.53%)
Jul 09, 2013
10.44
10.44
10.06
10.33
0
+0.01(+0.06%)
Jul 08, 2013
10.25
10.36
10.11
10.32
0
+0.15(+1.49%)
Jul 05, 2013
10.33
10.33
10.11
10.17
0
-0.20(-1.89%)
Jul 03, 2013
10.45
10.45
10.30
10.37
0
-0.09(-0.85%)
Jul 02, 2013
10.61
10.61
10.27
10.45
0
-0.15(-1.43%)
Jul 01, 2013
10.71
11.02
10.49
10.61
0
-0.09(-0.83%)
Jun 28, 2013
10.52
10.77
10.52
10.69
44,049
+0.11(+1.01%)
Jun 26, 2013
10.83
11.00
10.58
10.59
0
-0.13(-1.18%)
Jun 25, 2013
10.52
10.74
10.33
10.71
0
+0.27(+2.54%)
Jun 24, 2013
10.43
10.74
10.34
10.45
0
+0.03(+0.30%)
Jun 21, 2013
10.30
11.47
10.30
10.42
42,756
+0.11(+1.10%)
Jun 20, 2013
10.49
10.57
10.30
10.30
0
-0.35(-3.26%)
Jun 19, 2013
10.87
10.87
10.49
10.65
0
-0.15(-1.34%)
Jun 18, 2013
10.49
10.90
10.45
10.80
0
+0.21(+1.97%)
Jun 17, 2013
10.59
10.82
10.58
10.59
0
+0.04(+0.36%)
Jun 14, 2013
10.54
10.71
10.39
10.55
0
+0.17(+1.64%)
Jun 13, 2013
10.38
10.52
10.16
10.38
22,173
+0.06(+0.61%)
Jun 12, 2013
10.42
10.45
10.11
10.32
43,088
+0.21(+2.06%)
Jun 11, 2013
10.33
10.39
9.981
10.11
34,842
-0.18(-1.72%)
Jun 10, 2013
10.54
10.54
10.04
10.28
0
-0.14(-1.33%)
Jun 07, 2013
10.11
10.88
9.949
10.42
0
+0.34(+3.38%)
Jun 06, 2013
10.10
10.26
10.08
10.08
0
+0.04(+0.38%)
Jun 05, 2013
10.01
10.30
10.01
10.04
0
+0.11(+1.08%)
Jun 04, 2013
9.981
10.11
9.930
9.937
0
-0.01(-0.13%)
Jun 03, 2013
9.741
10.10
9.741
9.949
53,976
+0.29(+3.01%)
May 31, 2013
10.11
10.11
9.475
9.659
32,485
-0.45(-4.44%)
May 30, 2013
10.06
10.27
10.06
10.11
0
+0.08(+0.76%)
May 29, 2013
10.34
10.34
9.937
10.03
40,020
-0.30(-2.93%)
May 28, 2013
10.80
10.80
10.30
10.33
40,693
-0.39(-3.65%)
May 24, 2013
10.68
10.80
10.58
10.73
0
+0.00(+0.00%)
May 23, 2013
10.74
10.86
10.71
10.73
0
-0.13(-1.16%)
May 22, 2013
10.75
10.90
10.74
10.85
0
+0.13(+1.24%)
May 21, 2013
10.58
10.81
10.58
10.72
0
+0.11(+1.01%)
May 20, 2013
10.58
10.83
10.28
10.61
0
+0.01(+0.06%)
May 17, 2013
10.58
10.61
10.49
10.61
0
+0.14(+1.33%)
May 16, 2013
10.58
10.58
10.23
10.47
29,711
-0.08(-0.78%)
May 15, 2013
10.49
10.55
10.05
10.55
0
+0.23(+2.20%)
May 13, 2013
10.27
10.55
10.27
10.32
0
+0.06(+0.55%)
May 10, 2013
10.22
10.42
10.20
10.27
0
+0.16(+1.56%)
May 09, 2013
10.11
10.25
10.05
10.11
0
+0.01(+0.06%)
May 08, 2013
10.11
10.20
10.06
10.10
0
+0.03(+0.25%)
May 07, 2013
10.11
10.17
9.993
10.08
0
+0.13(+1.27%)
May 06, 2013
10.11
10.21
9.760
9.949
0
-0.15(-1.50%)
May 03, 2013
10.29
10.17
9.614
10.10
0
-0.01(-0.06%)
May 02, 2013
10.07
10.38
10.01
10.11
0
+0.09(+0.95%)
May 01, 2013
10.44
10.54
9.943
10.01
0
-0.41(-3.94%)
Apr 30, 2013
10.18
10.49
10.02
10.42
0
+0.19(+1.85%)
Apr 29, 2013
10.74
10.75
10.01
10.23
71,888
-0.48(-4.48%)
Apr 26, 2013
10.74
10.74
10.47
10.71
23,332
-0.02(-0.18%)
Apr 25, 2013
10.76
11.18
10.51
10.73
76,137
+0.06(+0.59%)
Apr 24, 2013
10.73
10.88
10.60
10.67
0
-0.15(-1.40%)
Apr 23, 2013
10.88
10.90
10.52
10.82
23,210
-0.04(-0.41%)
Apr 22, 2013
10.66
11.00
10.48
10.87
37,671
+0.20(+1.84%)
Apr 19, 2013
11.17
11.17
10.61
10.67
40,778
-0.37(-3.38%)
Apr 18, 2013
11.12
11.12
10.80
11.04
31,495
-0.13(-1.13%)
Apr 17, 2013
11.10
11.38
11.07
11.17
79,313
+0.03(+0.28%)
Apr 16, 2013
11.52
11.52
11.07
11.14
84,280
+0.10(+0.92%)
Apr 15, 2013
10.80
11.84
10.80
11.04
126,777
+0.30(+2.76%)
Apr 12, 2013
10.61
11.06
10.61
10.74
33,386
+0.17(+1.61%)
Apr 11, 2013
10.49
10.78
10.49
10.57
54,397
+0.06(+0.60%)
Apr 10, 2013
10.27
10.54
10.27
10.51
90,519
+0.40(+3.94%)
Apr 09, 2013
10.14
10.46
10.04
10.11
24,869
-0.06(-0.56%)
Apr 08, 2013
10.14
10.20
9.956
10.16
6,132
-0.06(-0.56%)
Apr 05, 2013
9.870
10.59
9.855
10.22
34,503
+0.21(+2.08%)
Apr 04, 2013
10.02
10.10
9.855
10.01
5,356
+0.06(+0.63%)
Apr 03, 2013
10.09
10.23
9.949
9.949
248,713
-0.06(-0.63%)
Apr 02, 2013
9.943
10.08
9.855
10.01
40,960
+0.04(+0.38%)
Apr 01, 2013
9.861
10.000
9.614
9.975
50,107
+0.17(+1.74%)
Mar 28, 2013
9.494
10.000
9.463
9.804
58,847
+0.33(+3.47%)
Mar 27, 2013
9.716
9.716
9.431
9.475
13,115
-0.16(-1.64%)
Mar 26, 2013
9.709
9.709
9.532
9.633
6,807
-0.10(-1.04%)
Mar 25, 2013
9.722
9.734
9.602
9.734
4,432
+0.08(+0.85%)
Mar 22, 2013
9.741
9.741
9.633
9.652
7,674
+0.02(+0.19%)
Mar 21, 2013
9.640
9.817
9.564
9.634
41,801
-0.06(-0.58%)
Mar 20, 2013
9.728
9.728
9.583
9.690
22,661
+0.02(+0.20%)
Mar 19, 2013
9.659
9.728
9.633
9.671
9,673
+0.04(+0.39%)
Mar 18, 2013
9.633
9.649
9.570
9.633
14,673
+0.00(+0.00%)
Mar 15, 2013
9.697
9.728
9.633
9.633
26,273
-0.12(-1.23%)
Mar 14, 2013
9.577
9.753
9.577
9.753
24,119
+0.11(+1.11%)
Mar 13, 2013
9.690
9.760
9.633
9.646
32,581
-0.05(-0.52%)
Mar 12, 2013
9.753
9.753
9.678
9.697
8,936
-0.01(-0.13%)
Mar 11, 2013
9.747
9.747
9.633
9.709
14,166
-0.02(-0.19%)
Mar 08, 2013
9.709
9.728
9.697
9.728
33,517
+0.02(+0.20%)
Mar 07, 2013
9.697
9.716
9.602
9.709
85,037
+0.11(+1.12%)
Mar 06, 2013
9.633
9.665
9.545
9.602
193,310
-0.06(-0.65%)
Mar 05, 2013
9.588
9.709
9.507
9.665
127,688
+0.25(+2.62%)
Mar 04, 2013
9.526
9.665
9.412
9.419
15,358
-0.21(-2.23%)
Mar 01, 2013
9.412
9.646
9.412
9.633
15,611
+0.11(+1.19%)
Feb 28, 2013
9.475
9.520
9.318
9.520
21,624
+0.15(+1.62%)
Feb 27, 2013
9.330
9.475
9.318
9.368
28,005
-0.02(-0.20%)
Feb 26, 2013
9.469
9.709
9.349
9.387
104,728
-0.15(-1.59%)
Feb 22, 2013
9.412
9.539
9.318
9.539
26,973
+0.13(+1.34%)
Feb 21, 2013
9.431
9.463
9.292
9.412
15,434
-0.01(-0.07%)
Feb 20, 2013
9.716
9.716
9.419
9.419
20,267
-0.12(-1.26%)
Feb 19, 2013
9.501
9.596
9.419
9.539
50,641
+0.20(+2.10%)
Feb 15, 2013
9.513
9.520
9.343
9.343
29,890
-0.18(-1.86%)
Feb 14, 2013
9.494
9.520
9.494
9.520
16,571
+0.01(+0.07%)
Feb 13, 2013
9.520
9.520
9.475
9.513
30,698
-0.01(-0.07%)
Feb 12, 2013
9.779
9.779
9.469
9.520
32,767
+0.01(+0.07%)
Feb 11, 2013
9.469
9.539
9.427
9.513
70,053
+0.01(+0.07%)
Feb 08, 2013
9.160
9.539
9.160
9.507
44,266
+0.19(+2.03%)
Feb 07, 2013
9.507
9.507
9.191
9.318
36,013
-0.14(-1.47%)
Feb 06, 2013
8.976
9.475
8.976
9.457
22,091
-0.02(-0.20%)
Feb 04, 2013
9.488
9.539
9.469
9.475
53,370
+0.00(+0.00%)
Feb 01, 2013
9.469
9.621
8.844
9.475
169,069
+0.23(+2.53%)
Jan 31, 2013
9.412
9.469
9.153
9.242
79,552
-0.17(-1.81%)
Jan 30, 2013
9.475
9.589
9.316
9.412
550,934
-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
.