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
)
13.91
-0.46 (-3.20%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 (%)
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
71,880
-0.48(-4.48%)
Apr 26, 2013
10.74
10.74
10.47
10.71
23,329
-0.02(-0.18%)
Apr 25, 2013
10.77
11.18
10.51
10.73
76,129
+0.06(+0.59%)
Apr 24, 2013
10.73
10.88
10.60
10.67
0
-0.15(-1.40%)
Apr 23, 2013
10.89
10.90
10.52
10.82
23,207
-0.04(-0.41%)
Apr 22, 2013
10.66
11.00
10.48
10.87
37,667
+0.20(+1.84%)
Apr 19, 2013
11.17
11.17
10.61
10.67
40,774
-0.37(-3.38%)
Apr 18, 2013
11.13
11.13
10.80
11.04
31,492
-0.13(-1.13%)
Apr 17, 2013
11.10
11.38
11.07
11.17
79,304
+0.03(+0.28%)
Apr 16, 2013
11.52
11.52
11.07
11.14
84,271
+0.10(+0.92%)
Apr 15, 2013
10.80
11.84
10.80
11.04
126,763
+0.30(+2.77%)
Apr 12, 2013
10.61
11.06
10.61
10.74
33,382
+0.17(+1.61%)
Apr 11, 2013
10.49
10.78
10.49
10.57
54,391
+0.06(+0.60%)
Apr 10, 2013
10.27
10.54
10.27
10.51
90,509
+0.40(+3.94%)
Apr 09, 2013
10.14
10.47
10.05
10.11
24,866
-0.06(-0.56%)
Apr 08, 2013
10.14
10.20
9.957
10.17
6,132
-0.06(-0.56%)
Apr 05, 2013
9.871
10.59
9.856
10.22
34,500
+0.21(+2.08%)
Apr 04, 2013
10.02
10.10
9.856
10.01
5,356
+0.06(+0.63%)
Apr 03, 2013
10.10
10.23
9.950
9.950
248,686
-0.06(-0.63%)
Apr 02, 2013
9.944
10.08
9.856
10.01
40,956
+0.04(+0.38%)
Apr 01, 2013
9.862
10.00
9.615
9.976
50,102
+0.17(+1.74%)
Mar 28, 2013
9.495
10.00
9.464
9.805
58,841
+0.33(+3.47%)
Mar 27, 2013
9.717
9.717
9.432
9.476
13,114
-0.16(-1.64%)
Mar 26, 2013
9.710
9.710
9.533
9.634
6,806
-0.10(-1.04%)
Mar 25, 2013
9.723
9.736
9.603
9.736
4,432
+0.08(+0.85%)
Mar 22, 2013
9.742
9.742
9.634
9.653
7,673
+0.02(+0.19%)
Mar 21, 2013
9.641
9.818
9.565
9.635
41,797
-0.06(-0.58%)
Mar 20, 2013
9.729
9.729
9.584
9.691
22,658
+0.02(+0.20%)
Mar 19, 2013
9.660
9.729
9.634
9.672
9,672
+0.04(+0.39%)
Mar 18, 2013
9.634
9.650
9.571
9.634
14,671
+0.00(+0.00%)
Mar 15, 2013
9.698
9.729
9.634
9.634
26,270
-0.12(-1.23%)
Mar 14, 2013
9.578
9.754
9.578
9.754
24,116
+0.11(+1.11%)
Mar 13, 2013
9.691
9.761
9.634
9.647
32,578
-0.05(-0.52%)
Mar 12, 2013
9.754
9.754
9.679
9.698
8,935
-0.01(-0.13%)
Mar 11, 2013
9.748
9.748
9.634
9.710
14,165
-0.02(-0.19%)
Mar 08, 2013
9.710
9.729
9.698
9.729
33,513
+0.02(+0.20%)
Mar 07, 2013
9.698
9.717
9.603
9.710
85,028
+0.11(+1.12%)
Mar 06, 2013
9.634
9.666
9.546
9.603
193,289
-0.06(-0.65%)
Mar 05, 2013
9.589
9.710
9.508
9.666
127,675
+0.25(+2.62%)
Mar 04, 2013
9.527
9.666
9.413
9.420
15,356
-0.21(-2.23%)
Mar 01, 2013
9.413
9.647
9.413
9.634
15,610
+0.11(+1.19%)
Feb 28, 2013
9.476
9.521
9.319
9.521
21,621
+0.15(+1.62%)
Feb 27, 2013
9.331
9.476
9.319
9.369
28,002
-0.02(-0.20%)
Feb 26, 2013
9.470
9.710
9.350
9.388
104,717
-0.15(-1.59%)
Feb 22, 2013
9.413
9.540
9.319
9.540
26,970
+0.13(+1.34%)
Feb 21, 2013
9.432
9.464
9.293
9.413
15,432
-0.01(-0.07%)
Feb 20, 2013
9.717
9.717
9.420
9.420
20,265
-0.12(-1.26%)
Feb 19, 2013
9.502
9.597
9.420
9.540
50,635
+0.20(+2.10%)
Feb 15, 2013
9.514
9.521
9.344
9.344
29,887
-0.18(-1.86%)
Feb 14, 2013
9.495
9.521
9.495
9.521
16,569
+0.01(+0.07%)
Feb 13, 2013
9.521
9.521
9.476
9.514
30,694
-0.01(-0.07%)
Feb 12, 2013
9.780
9.780
9.470
9.521
32,763
+0.01(+0.07%)
Feb 11, 2013
9.470
9.540
9.428
9.514
70,046
+0.01(+0.07%)
Feb 08, 2013
9.161
9.540
9.161
9.508
44,261
+0.19(+2.03%)
Feb 07, 2013
9.508
9.508
9.192
9.319
36,010
-0.14(-1.47%)
Feb 06, 2013
8.977
9.476
8.977
9.458
22,088
-0.02(-0.20%)
Feb 04, 2013
9.489
9.540
9.470
9.476
53,364
+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
.