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
)
14.37
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 (%)
Sep 28, 2018
10.07
10.20
9.979
10.08
84,620
+0.02(+0.16%)
Sep 27, 2018
9.921
10.17
9.921
10.06
76,369
+0.12(+1.23%)
Sep 26, 2018
10.13
10.15
9.921
9.938
82,262
-0.16(-1.62%)
Sep 25, 2018
10.13
10.18
10.06
10.10
55,857
+0.00(+0.00%)
Sep 24, 2018
10.17
10.21
9.921
10.10
103,118
-0.07(-0.64%)
Sep 21, 2018
10.19
10.35
10.08
10.17
172,425
-0.04(-0.40%)
Sep 20, 2018
10.21
10.26
10.13
10.21
64,914
+0.01(+0.08%)
Sep 19, 2018
10.37
10.40
10.15
10.20
144,681
-0.17(-1.65%)
Sep 18, 2018
10.36
10.43
10.34
10.37
73,987
+0.05(+0.51%)
Sep 17, 2018
10.24
10.40
10.24
10.32
74,949
+0.08(+0.80%)
Sep 14, 2018
10.25
10.29
10.05
10.24
131,121
-0.02(-0.16%)
Sep 13, 2018
10.51
10.52
10.19
10.25
126,127
-0.30(-2.85%)
Sep 12, 2018
10.55
10.58
10.38
10.55
106,957
-0.02(-0.23%)
Sep 11, 2018
10.66
10.71
10.54
10.58
82,563
-0.08(-0.76%)
Sep 10, 2018
10.73
10.79
10.58
10.66
153,605
-0.05(-0.46%)
Sep 07, 2018
10.76
10.78
10.61
10.71
334,500
-0.04(-0.38%)
Sep 06, 2018
10.73
10.81
10.68
10.75
41,821
+0.04(+0.38%)
Sep 05, 2018
10.79
10.81
10.66
10.71
74,022
-0.08(-0.75%)
Sep 04, 2018
11.13
11.14
10.76
10.79
169,696
-0.36(-3.21%)
Aug 31, 2018
11.15
11.15
11.15
0
+0.12(+1.11%)
Aug 30, 2018
10.93
11.06
10.90
11.03
75,300
+0.10(+0.89%)
Aug 29, 2018
10.95
10.99
10.86
10.93
77,314
-0.02(-0.15%)
Aug 28, 2018
10.83
10.97
10.82
10.95
80,341
+0.11(+1.05%)
Aug 27, 2018
10.86
10.86
10.74
10.83
92,405
+0.02(+0.23%)
Aug 24, 2018
10.82
10.90
10.77
10.81
88,847
+0.01(+0.08%)
Aug 23, 2018
10.77
10.89
10.73
10.80
127,982
+0.03(+0.30%)
Aug 22, 2018
10.90
10.90
10.70
10.77
129,673
-0.12(-1.12%)
Aug 21, 2018
10.72
10.90
10.71
10.89
110,949
+0.15(+1.44%)
Aug 20, 2018
10.76
10.80
10.69
10.73
92,310
+0.01(+0.11%)
Aug 17, 2018
10.65
10.75
10.60
10.72
92,226
+0.09(+0.84%)
Aug 16, 2018
10.54
10.65
10.43
10.63
97,388
+0.14(+1.31%)
Aug 15, 2018
10.58
10.79
10.44
10.49
183,722
-0.08(-0.77%)
Aug 14, 2018
10.50
10.58
10.46
10.58
146,213
+0.12(+1.16%)
Aug 13, 2018
10.32
10.47
10.26
10.45
149,987
+0.30(+2.95%)
Aug 10, 2018
10.03
10.19
10.01
10.15
106,282
+0.10(+0.97%)
Aug 09, 2018
10.40
10.44
10.02
10.06
309,825
-0.33(-3.20%)
Aug 08, 2018
10.46
10.50
10.36
10.39
170,097
-0.08(-0.77%)
Aug 07, 2018
10.57
10.57
10.30
10.47
302,883
+0.01(+0.08%)
Aug 06, 2018
9.895
10.65
9.872
10.46
710,744
+0.88(+9.23%)
Aug 03, 2018
9.627
9.708
9.518
9.578
125,394
-0.06(-0.59%)
Aug 02, 2018
9.570
9.692
9.570
9.635
127,471
+0.06(+0.59%)
Aug 01, 2018
9.635
9.635
9.481
9.578
68,476
-0.06(-0.59%)
Jul 31, 2018
9.554
9.732
9.554
9.635
96,965
+0.14(+1.45%)
Jul 30, 2018
9.416
9.619
9.400
9.497
102,354
+0.10(+1.04%)
Jul 27, 2018
9.522
9.943
9.376
9.400
146,478
-0.08(-0.86%)
Jul 26, 2018
9.522
9.643
9.441
9.481
111,107
+0.03(+0.34%)
Jul 25, 2018
9.416
9.514
9.408
9.449
79,138
+0.03(+0.34%)
Jul 24, 2018
9.546
9.327
9.416
99,324
+0.10(+1.04%)
Jul 23, 2018
9.343
9.376
9.213
9.319
181,456
+0.01(+0.09%)
Jul 20, 2018
9.424
9.497
9.270
9.311
248,894
-0.16(-1.71%)
Jul 19, 2018
9.327
9.546
9.319
9.473
156,571
+0.15(+1.60%)
Jul 18, 2018
9.510
9.510
9.211
9.324
312,938
-0.20(-2.12%)
Jul 17, 2018
9.623
9.695
9.501
9.526
113,853
-0.08(-0.84%)
Jul 16, 2018
9.752
9.764
9.332
9.607
233,628
-0.12(-1.20%)
Jul 13, 2018
9.930
9.720
9.724
55,703
-0.07(-0.70%)
Jul 12, 2018
9.825
9.825
9.720
9.792
105,386
-0.03(-0.33%)
Jul 11, 2018
9.978
9.978
9.792
9.825
161,871
-0.19(-1.86%)
Jul 10, 2018
10.04
10.07
9.865
10.01
97,035
-0.06(-0.56%)
Jul 09, 2018
10.18
10.18
10.05
10.07
79,018
-0.11(-1.11%)
Jul 06, 2018
10.29
10.29
10.13
10.18
84,617
-0.06(-0.55%)
Jul 05, 2018
10.17
10.25
10.05
10.24
73,771
+0.03(+0.32%)
Jul 03, 2018
10.20
10.20
10.20
0
+0.08(+0.80%)
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
.