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
)
13.49
+0.04 (+0.30%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 (%)
May 31, 2017
8.771
8.771
8.622
8.686
27,051
-0.04(-0.44%)
May 30, 2017
8.778
8.778
8.655
8.724
35,667
+0.04(+0.45%)
May 26, 2017
8.717
8.747
8.566
8.686
48,299
-0.04(-0.44%)
May 25, 2017
8.747
8.785
8.686
8.724
43,246
-0.02(-0.18%)
May 24, 2017
8.706
8.755
8.685
8.740
36,104
+0.02(+0.27%)
May 23, 2017
8.747
8.747
8.655
8.717
53,246
-0.02(-0.27%)
May 22, 2017
8.631
8.747
8.631
8.740
56,309
+0.10(+1.16%)
May 19, 2017
8.593
8.701
8.562
8.639
34,723
+0.07(+0.81%)
May 18, 2017
8.477
8.593
8.427
8.569
40,752
+0.11(+1.28%)
May 17, 2017
8.523
8.583
8.391
8.461
35,675
-0.10(-1.14%)
May 16, 2017
8.505
8.559
8.397
8.559
40,431
+0.02(+0.18%)
May 15, 2017
8.428
8.574
8.405
8.544
44,105
+0.12(+1.37%)
May 12, 2017
8.528
8.528
8.405
8.428
61,468
-0.11(-1.26%)
May 11, 2017
8.443
8.560
8.397
8.536
58,078
+0.10(+1.19%)
May 10, 2017
8.366
8.531
8.366
8.436
57,551
+0.12(+1.39%)
May 09, 2017
8.466
8.466
8.305
8.320
54,245
-0.15(-1.82%)
May 08, 2017
8.466
8.520
8.412
8.474
37,299
-0.08(-0.90%)
May 05, 2017
8.420
8.567
8.335
8.551
49,662
+0.16(+1.93%)
May 04, 2017
8.497
8.520
8.335
8.389
61,166
-0.12(-1.45%)
May 03, 2017
8.598
8.598
8.497
8.513
31,796
-0.08(-0.99%)
May 02, 2017
8.621
8.653
8.582
8.598
35,189
-0.02(-0.27%)
May 01, 2017
8.644
8.644
8.528
8.621
34,748
+0.04(+0.45%)
Apr 28, 2017
8.729
8.729
8.567
8.582
30,688
-0.10(-1.15%)
Apr 27, 2017
8.574
8.713
8.567
8.682
44,291
+0.09(+1.08%)
Apr 26, 2017
8.659
8.675
8.567
8.590
49,904
-0.02(-0.27%)
Apr 25, 2017
8.551
8.644
8.497
8.613
46,561
+0.11(+1.27%)
Apr 24, 2017
8.675
8.675
8.490
8.505
45,856
-0.15(-1.69%)
Apr 21, 2017
8.613
8.675
8.571
8.652
32,108
+0.08(+0.90%)
Apr 20, 2017
8.744
8.752
8.482
8.574
102,536
-0.13(-1.51%)
Apr 19, 2017
8.659
8.752
8.659
8.705
42,536
+0.03(+0.30%)
Apr 18, 2017
8.680
8.710
8.611
8.680
77,919
+0.00(+0.00%)
Apr 17, 2017
8.680
8.710
8.641
8.680
57,078
+0.02(+0.27%)
Apr 13, 2017
8.672
8.680
8.603
8.657
48,740
+0.03(+0.36%)
Apr 12, 2017
8.535
8.672
8.535
8.626
49,386
+0.08(+0.90%)
Apr 11, 2017
8.534
8.587
8.495
8.549
149,961
+0.02(+0.18%)
Apr 10, 2017
8.583
8.583
8.509
8.534
20,408
-0.02(-0.18%)
Apr 07, 2017
8.526
8.603
8.526
8.549
19,201
-0.02(-0.18%)
Apr 06, 2017
8.518
8.576
8.449
8.564
83,291
+0.07(+0.81%)
Apr 05, 2017
8.611
8.611
8.380
8.495
71,529
-0.12(-1.43%)
Apr 04, 2017
8.564
8.710
8.549
8.618
55,087
+0.04(+0.45%)
Apr 03, 2017
8.572
8.595
8.503
8.580
50,482
+0.05(+0.63%)
Mar 31, 2017
8.595
8.595
8.472
8.526
71,367
+0.03(+0.36%)
Mar 30, 2017
8.465
8.511
8.457
8.495
39,693
-0.01(-0.09%)
Mar 29, 2017
8.388
8.515
8.388
8.503
64,628
+0.12(+1.37%)
Mar 28, 2017
8.457
8.480
8.380
8.388
83,904
-0.08(-0.91%)
Mar 27, 2017
8.572
8.572
8.388
8.465
33,431
-0.08(-0.90%)
Mar 24, 2017
8.649
8.649
8.526
8.541
31,203
-0.11(-1.24%)
Mar 23, 2017
8.403
8.687
8.403
8.649
49,345
+0.23(+2.74%)
Mar 22, 2017
8.526
8.526
8.317
8.418
128,522
-0.12(-1.35%)
Mar 21, 2017
8.649
8.660
8.457
8.534
54,197
-0.07(-0.80%)
Mar 20, 2017
8.687
8.687
8.564
8.603
49,304
-0.05(-0.59%)
Mar 17, 2017
8.532
8.693
8.532
8.654
276,648
+0.12(+1.43%)
Mar 16, 2017
8.417
8.555
8.417
8.532
112,450
+0.08(+0.90%)
Mar 15, 2017
8.455
8.532
8.425
8.455
131,563
+0.04(+0.45%)
Mar 14, 2017
8.455
8.486
8.402
8.417
115,688
-0.01(-0.09%)
Mar 13, 2017
8.478
8.555
8.379
8.425
231,683
+0.01(+0.09%)
Mar 10, 2017
8.455
8.546
8.417
8.417
138,884
-0.02(-0.27%)
Mar 09, 2017
8.417
8.517
8.417
8.440
148,477
+0.02(+0.27%)
Mar 08, 2017
8.593
8.601
8.379
8.417
718,232
-0.57(-6.38%)
Mar 07, 2017
9.029
9.136
8.968
8.991
53,269
-0.13(-1.43%)
Mar 06, 2017
9.266
9.280
9.060
9.121
107,349
-0.24(-2.53%)
Mar 03, 2017
9.695
9.718
9.259
9.358
41,014
-0.27(-2.78%)
Mar 02, 2017
9.779
9.833
9.626
9.626
32,216
-0.14(-1.41%)
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
.