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
)
12.70
-0.05 (-0.39%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 24, 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 (%)
Sep 29, 2017
10.83
10.87
10.64
10.73
63,453
-0.06(-0.51%)
Sep 28, 2017
10.71
10.79
10.64
10.79
59,973
+0.10(+0.96%)
Sep 27, 2017
10.57
10.70
10.53
10.68
106,527
+0.11(+1.04%)
Sep 26, 2017
10.53
10.60
10.49
10.57
68,104
+0.05(+0.45%)
Sep 25, 2017
10.53
10.66
10.44
10.53
85,568
+0.02(+0.15%)
Sep 22, 2017
10.44
10.64
10.36
10.51
112,260
+0.08(+0.76%)
Sep 21, 2017
10.57
10.31
10.43
110,181
-0.05(-0.45%)
Sep 20, 2017
10.70
10.73
10.42
10.48
96,849
-0.20(-1.84%)
Sep 19, 2017
10.52
10.71
10.42
10.68
156,462
+0.20(+1.91%)
Sep 18, 2017
10.05
10.57
10.05
10.48
233,313
+0.43(+4.30%)
Sep 15, 2017
10.04
10.05
9.949
10.04
187,129
+0.02(+0.23%)
Sep 14, 2017
9.973
10.03
9.945
10.02
150,112
+0.01(+0.08%)
Sep 13, 2017
9.965
10.04
9.924
10.01
142,027
+0.08(+0.79%)
Sep 12, 2017
10.04
9.812
9.934
378,803
-0.10(-1.02%)
Sep 11, 2017
9.816
10.05
9.773
10.04
279,016
+0.30(+3.06%)
Sep 08, 2017
9.643
9.816
9.502
9.737
1,153,991
-0.35(-3.43%)
Sep 07, 2017
10.25
10.43
10.06
10.08
101,249
-0.16(-1.61%)
Sep 06, 2017
10.22
10.38
10.22
10.25
82,980
-0.02(-0.15%)
Sep 05, 2017
10.63
10.65
10.22
10.26
153,666
-0.37(-3.47%)
Sep 01, 2017
10.95
10.95
10.46
10.63
121,010
-0.30(-2.73%)
Aug 31, 2017
10.88
10.99
10.88
10.93
74,548
+0.09(+0.80%)
Aug 30, 2017
10.70
10.95
10.68
10.84
86,167
+0.17(+1.62%)
Aug 29, 2017
10.70
10.85
10.48
10.67
76,477
-0.01(-0.07%)
Aug 28, 2017
10.59
10.72
10.47
10.68
54,432
+0.08(+0.74%)
Aug 25, 2017
10.59
10.64
10.58
10.60
69,055
+0.02(+0.15%)
Aug 24, 2017
10.53
10.60
10.46
10.59
48,713
+0.07(+0.67%)
Aug 23, 2017
10.44
10.59
10.41
10.51
95,274
+0.05(+0.45%)
Aug 22, 2017
10.57
10.62
10.41
10.47
46,849
-0.05(-0.52%)
Aug 21, 2017
10.67
10.68
10.38
10.52
90,395
-0.15(-1.40%)
Aug 18, 2017
10.58
10.77
10.41
10.67
133,943
+0.09(+0.89%)
Aug 17, 2017
10.76
10.83
10.56
10.58
98,854
-0.13(-1.22%)
Aug 16, 2017
10.68
10.76
10.61
10.71
100,959
+0.06(+0.59%)
Aug 15, 2017
10.81
10.84
10.57
10.65
121,592
-0.16(-1.52%)
Aug 14, 2017
10.72
10.81
10.58
10.81
213,810
+0.20(+1.92%)
Aug 11, 2017
10.57
10.68
10.34
10.61
184,439
+0.23(+2.26%)
Aug 10, 2017
10.41
10.87
10.18
10.37
215,974
+0.07(+0.68%)
Aug 09, 2017
10.95
10.95
9.933
10.30
297,389
+0.28(+2.81%)
Aug 08, 2017
10.18
10.25
9.902
10.02
315,800
-0.04(-0.39%)
Aug 07, 2017
10.18
11.03
9.809
10.06
676,423
+0.74(+7.98%)
Aug 04, 2017
9.299
9.315
9.197
9.315
52,671
+0.02(+0.17%)
Aug 03, 2017
9.377
9.448
9.299
9.299
32,519
-0.09(-0.92%)
Aug 02, 2017
9.409
9.431
9.346
9.385
16,483
-0.05(-0.50%)
Aug 01, 2017
9.471
9.471
9.332
9.432
124,574
-0.03(-0.33%)
Jul 31, 2017
9.432
9.471
9.322
9.463
43,701
+0.08(+0.83%)
Jul 28, 2017
9.346
9.495
9.322
9.385
31,060
-0.02(-0.17%)
Jul 27, 2017
9.362
9.502
9.275
9.401
63,668
+0.02(+0.17%)
Jul 26, 2017
9.150
9.385
9.150
9.385
85,973
+0.24(+2.65%)
Jul 25, 2017
9.228
9.228
9.142
9.142
59,207
-0.04(-0.43%)
Jul 24, 2017
9.205
9.243
9.142
9.182
111,901
+0.02(+0.26%)
Jul 21, 2017
9.197
9.197
9.127
9.158
33,074
-0.02(-0.17%)
Jul 20, 2017
9.189
9.221
9.103
9.174
55,001
+0.00(+0.00%)
Jul 19, 2017
9.228
9.228
9.158
9.174
50,712
-0.01(-0.14%)
Jul 18, 2017
9.124
9.253
9.097
9.186
56,432
+0.08(+0.86%)
Jul 17, 2017
9.022
9.124
9.020
9.108
27,677
+0.12(+1.39%)
Jul 14, 2017
8.991
9.054
8.968
8.983
43,615
-0.04(-0.43%)
Jul 13, 2017
8.968
9.041
8.929
9.022
31,313
+0.05(+0.61%)
Jul 12, 2017
8.960
9.096
8.929
8.968
39,824
+0.06(+0.70%)
Jul 11, 2017
8.929
9.018
8.831
8.905
45,644
-0.01(-0.09%)
Jul 10, 2017
8.983
9.155
8.812
8.913
57,776
-0.08(-0.87%)
Jul 07, 2017
8.890
8.991
8.784
8.991
29,286
+0.12(+1.32%)
Jul 06, 2017
9.108
9.108
8.891
8.874
50,614
-0.21(-2.32%)
Jul 05, 2017
9.264
9.264
9.007
9.085
54,102
-0.15(-1.60%)
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
.