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
)
14.43
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 18, 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 31, 2017
10.82
10.93
10.82
10.87
74,947
+0.09(+0.80%)
Aug 30, 2017
10.65
10.89
10.62
10.79
86,628
+0.17(+1.62%)
Aug 29, 2017
10.64
10.79
10.42
10.61
76,887
-0.01(-0.07%)
Aug 28, 2017
10.53
10.66
10.41
10.62
54,724
+0.08(+0.74%)
Aug 25, 2017
10.53
10.58
10.52
10.54
69,425
+0.02(+0.15%)
Aug 24, 2017
10.47
10.54
10.40
10.53
48,974
+0.07(+0.67%)
Aug 23, 2017
10.38
10.53
10.35
10.46
95,785
+0.05(+0.45%)
Aug 22, 2017
10.51
10.57
10.35
10.41
47,100
-0.05(-0.52%)
Aug 21, 2017
10.61
10.62
10.33
10.47
90,879
-0.15(-1.40%)
Aug 18, 2017
10.52
10.71
10.36
10.61
134,661
+0.09(+0.89%)
Aug 17, 2017
10.70
10.77
10.51
10.52
99,384
-0.13(-1.22%)
Aug 16, 2017
10.63
10.71
10.56
10.65
101,500
+0.06(+0.59%)
Aug 15, 2017
10.75
10.78
10.51
10.59
122,243
-0.16(-1.52%)
Aug 14, 2017
10.67
10.75
10.53
10.75
214,956
+0.20(+1.92%)
Aug 11, 2017
10.51
10.62
10.28
10.55
185,427
+0.23(+2.26%)
Aug 10, 2017
10.35
10.81
10.12
10.32
217,132
+0.07(+0.68%)
Aug 09, 2017
10.89
10.89
9.880
10.25
298,982
+0.28(+2.81%)
Aug 08, 2017
10.12
10.20
9.849
9.966
317,492
-0.04(-0.39%)
Aug 07, 2017
10.12
10.97
9.756
10.00
680,048
+0.74(+7.98%)
Aug 04, 2017
9.249
9.265
9.148
9.265
52,953
+0.02(+0.17%)
Aug 03, 2017
9.327
9.397
9.249
9.249
32,693
-0.09(-0.92%)
Aug 02, 2017
9.358
9.381
9.296
9.335
16,571
-0.05(-0.50%)
Aug 01, 2017
9.421
9.421
9.282
9.382
125,241
-0.03(-0.33%)
Jul 31, 2017
9.382
9.421
9.273
9.413
43,935
+0.08(+0.83%)
Jul 28, 2017
9.296
9.444
9.273
9.335
31,226
-0.02(-0.17%)
Jul 27, 2017
9.312
9.452
9.226
9.351
64,009
+0.02(+0.17%)
Jul 26, 2017
9.101
9.335
9.101
9.335
86,434
+0.24(+2.65%)
Jul 25, 2017
9.179
9.179
9.094
9.094
59,524
-0.04(-0.43%)
Jul 24, 2017
9.156
9.194
9.094
9.133
112,501
+0.02(+0.26%)
Jul 21, 2017
9.148
9.148
9.078
9.109
33,252
-0.02(-0.17%)
Jul 20, 2017
9.140
9.171
9.055
9.125
55,296
+0.00(+0.00%)
Jul 19, 2017
9.179
9.179
9.109
9.125
50,984
-0.01(-0.14%)
Jul 18, 2017
9.075
9.203
9.049
9.137
56,735
+0.08(+0.86%)
Jul 17, 2017
8.974
9.075
8.972
9.060
27,825
+0.12(+1.39%)
Jul 14, 2017
8.943
9.005
8.920
8.936
43,849
-0.04(-0.43%)
Jul 13, 2017
8.920
8.993
8.881
8.974
31,481
+0.05(+0.61%)
Jul 12, 2017
8.912
9.048
8.881
8.920
40,038
+0.06(+0.70%)
Jul 11, 2017
8.881
8.970
8.784
8.858
45,888
-0.01(-0.09%)
Jul 10, 2017
8.936
9.106
8.765
8.866
58,086
-0.08(-0.87%)
Jul 07, 2017
8.843
8.943
8.737
8.943
29,443
+0.12(+1.32%)
Jul 06, 2017
9.060
9.060
8.843
8.827
50,885
-0.21(-2.32%)
Jul 05, 2017
9.215
9.215
8.959
9.036
54,392
-0.15(-1.60%)
Jul 03, 2017
9.161
9.296
9.060
9.184
53,265
+0.13(+1.46%)
Jun 30, 2017
8.936
9.136
8.889
9.052
81,147
+0.12(+1.30%)
Jun 29, 2017
8.773
8.936
8.734
8.936
70,670
+0.19(+2.13%)
Jun 28, 2017
8.866
8.982
8.742
8.749
69,784
-0.10(-1.14%)
Jun 27, 2017
8.959
8.982
8.788
8.850
53,633
-0.11(-1.20%)
Jun 26, 2017
8.835
8.959
8.835
8.958
75,152
+0.12(+1.39%)
Jun 23, 2017
8.819
8.835
8.799
8.835
71,233
+0.01(+0.09%)
Jun 22, 2017
8.757
8.843
8.703
8.827
57,303
+0.10(+1.16%)
Jun 21, 2017
8.757
8.804
8.695
8.726
35,194
-0.03(-0.35%)
Jun 20, 2017
8.649
8.811
8.649
8.757
48,896
+0.08(+0.89%)
Jun 19, 2017
8.610
8.764
8.610
8.680
39,886
-0.03(-0.32%)
Jun 16, 2017
8.785
8.800
8.692
8.708
72,417
-0.06(-0.70%)
Jun 15, 2017
8.769
8.807
8.692
8.769
61,404
+0.01(+0.09%)
Jun 14, 2017
8.769
8.808
8.708
8.762
61,469
+0.00(+0.00%)
Jun 13, 2017
8.769
8.769
8.661
8.762
29,426
-0.01(-0.09%)
Jun 12, 2017
8.653
8.769
8.615
8.769
32,907
+0.15(+1.79%)
Jun 09, 2017
8.723
8.731
8.576
8.615
56,057
-0.12(-1.41%)
Jun 08, 2017
8.769
8.769
8.701
8.738
26,545
+0.01(+0.09%)
Jun 07, 2017
8.762
8.769
8.724
8.731
20,447
+0.02(+0.27%)
Jun 06, 2017
8.692
8.770
8.692
8.708
37,037
-0.03(-0.35%)
Jun 05, 2017
8.769
8.769
8.623
8.738
38,308
+0.02(+0.27%)
Jun 02, 2017
8.700
8.769
8.700
8.715
25,194
+0.01(+0.09%)
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
.