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
)
14.18
-0.19 (-1.32%)
Streaming Delayed Price
Updated: 2:44 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 (%)
Aug 30, 2019
9.849
9.960
9.739
9.781
190,397
+0.02(+0.17%)
Aug 29, 2019
9.781
9.892
9.739
9.764
141,444
+0.01(+0.09%)
Aug 28, 2019
9.688
9.832
9.688
9.756
95,623
+0.07(+0.70%)
Aug 27, 2019
9.824
9.849
9.671
9.688
126,255
-0.11(-1.13%)
Aug 26, 2019
9.781
9.841
9.764
9.798
113,847
+0.03(+0.35%)
Aug 23, 2019
9.807
9.883
9.730
9.764
104,494
-0.05(-0.52%)
Aug 22, 2019
9.943
9.977
9.790
9.815
128,049
-0.12(-1.20%)
Aug 21, 2019
9.832
10.08
9.798
9.934
159,621
+0.13(+1.30%)
Aug 20, 2019
9.883
9.943
9.739
9.807
136,497
-0.07(-0.69%)
Aug 19, 2019
9.892
9.977
9.832
9.875
164,765
+0.02(+0.22%)
Aug 16, 2019
9.752
9.930
9.752
9.853
99,466
+0.10(+1.04%)
Aug 15, 2019
9.786
9.803
9.697
9.752
59,449
+0.02(+0.17%)
Aug 14, 2019
9.862
9.862
9.671
9.735
90,821
-0.16(-1.63%)
Aug 13, 2019
9.955
9.955
9.828
9.896
97,406
-0.05(-0.51%)
Aug 12, 2019
9.887
9.972
9.853
9.947
143,689
+0.05(+0.51%)
Aug 09, 2019
9.887
9.904
9.760
9.896
126,518
+0.01(+0.09%)
Aug 08, 2019
9.743
9.904
9.735
9.887
117,460
+0.12(+1.21%)
Aug 07, 2019
9.794
9.879
9.676
9.769
137,597
-0.03(-0.26%)
Aug 06, 2019
9.735
9.811
9.659
9.794
121,098
+0.08(+0.87%)
Aug 05, 2019
9.743
9.752
9.616
9.710
135,394
-0.08(-0.78%)
Aug 02, 2019
9.710
9.811
9.684
9.786
105,845
+0.08(+0.78%)
Aug 01, 2019
9.726
9.811
9.710
9.710
98,358
-0.02(-0.17%)
Jul 31, 2019
9.803
9.844
9.710
9.726
133,993
-0.09(-0.95%)
Jul 30, 2019
9.650
9.820
9.642
9.820
87,460
+0.19(+1.93%)
Jul 29, 2019
9.752
9.837
9.625
9.633
123,509
-0.11(-1.13%)
Jul 26, 2019
9.718
9.777
9.701
9.743
51,859
+0.05(+0.52%)
Jul 25, 2019
9.879
9.879
9.693
9.693
80,773
-0.14(-1.38%)
Jul 24, 2019
9.743
9.862
9.676
9.828
82,081
+0.08(+0.87%)
Jul 23, 2019
9.701
9.762
9.659
9.743
69,045
+0.08(+0.88%)
Jul 22, 2019
9.591
9.735
9.583
9.659
102,335
+0.07(+0.71%)
Jul 19, 2019
9.684
9.727
9.583
9.591
145,301
-0.13(-1.35%)
Jul 18, 2019
9.672
9.739
9.629
9.722
79,436
+0.06(+0.61%)
Jul 17, 2019
9.866
9.882
9.621
9.663
151,323
-0.19(-1.88%)
Jul 16, 2019
9.874
9.891
9.832
9.849
95,072
-0.03(-0.26%)
Jul 15, 2019
9.823
9.882
9.781
9.874
176,438
+0.04(+0.43%)
Jul 12, 2019
9.689
9.866
9.689
9.832
134,248
+0.14(+1.48%)
Jul 11, 2019
9.823
9.823
9.663
9.689
140,629
-0.15(-1.54%)
Jul 10, 2019
9.748
9.849
9.731
9.840
95,408
+0.07(+0.69%)
Jul 09, 2019
9.815
9.815
9.739
9.773
81,292
-0.05(-0.51%)
Jul 08, 2019
9.815
9.857
9.781
9.823
78,421
+0.02(+0.17%)
Jul 05, 2019
9.849
9.849
9.731
9.807
203,032
-0.05(-0.51%)
Jul 03, 2019
9.764
9.857
9.646
9.857
112,545
+0.14(+1.48%)
Jul 02, 2019
9.722
9.764
9.587
9.714
176,633
+0.00(+0.00%)
Jul 01, 2019
9.773
9.815
9.613
9.714
195,758
-0.01(-0.09%)
Jun 28, 2019
9.629
9.756
9.629
9.722
438,086
+0.08(+0.87%)
Jun 27, 2019
9.579
9.638
9.537
9.638
162,626
+0.06(+0.62%)
Jun 26, 2019
9.672
9.672
9.528
9.579
382,177
-0.03(-0.35%)
Jun 25, 2019
9.680
9.739
9.528
9.613
369,741
-0.01(-0.09%)
Jun 24, 2019
9.790
9.899
9.613
9.621
305,756
-0.16(-1.64%)
Jun 21, 2019
9.739
9.908
9.705
9.781
518,137
+0.07(+0.69%)
Jun 20, 2019
9.823
9.866
9.714
9.714
1,836,858
-0.67(-6.49%)
Jun 19, 2019
10.14
10.45
10.13
10.39
232,874
+0.35(+3.44%)
Jun 18, 2019
10.27
10.35
10.02
10.04
253,188
-0.22(-2.10%)
Jun 17, 2019
10.31
10.39
10.14
10.26
145,812
-0.03(-0.33%)
Jun 14, 2019
10.44
10.50
10.29
10.29
92,718
-0.12(-1.13%)
Jun 13, 2019
10.53
10.56
10.37
10.41
136,141
-0.04(-0.40%)
Jun 12, 2019
10.38
10.56
10.38
10.45
103,190
+0.08(+0.81%)
Jun 11, 2019
10.38
10.44
10.25
10.37
84,640
+0.05(+0.49%)
Jun 10, 2019
10.29
10.48
10.28
10.32
93,628
+0.03(+0.33%)
Jun 07, 2019
10.42
10.49
10.28
10.28
90,457
+0.03(+0.33%)
Jun 06, 2019
10.48
10.49
10.23
10.25
146,663
-0.25(-2.40%)
Jun 05, 2019
10.61
10.61
10.47
10.50
191,435
-0.11(-1.03%)
Jun 04, 2019
10.54
10.63
10.52
10.61
163,917
+0.03(+0.32%)
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
.