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
)
13.26
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 30, 2016
8.064
8.179
7.936
7.951
35,177
-0.03(-0.38%)
Sep 29, 2016
8.109
8.116
7.914
7.981
74,798
-0.13(-1.57%)
Sep 28, 2016
8.259
8.327
8.101
8.109
128,526
-0.13(-1.55%)
Sep 27, 2016
8.402
8.409
8.222
8.237
65,556
-0.12(-1.44%)
Sep 26, 2016
8.507
8.559
8.267
8.357
80,531
-0.15(-1.77%)
Sep 23, 2016
8.484
8.559
8.424
8.507
17,668
+0.02(+0.27%)
Sep 22, 2016
8.409
8.620
8.409
8.484
37,547
+0.04(+0.44%)
Sep 21, 2016
8.537
8.580
8.222
8.447
25,485
-0.04(-0.44%)
Sep 20, 2016
8.429
8.612
8.394
8.484
25,345
+0.01(+0.09%)
Sep 19, 2016
8.379
8.477
8.319
8.477
22,336
+0.17(+2.00%)
Sep 16, 2016
8.356
8.445
8.281
8.311
61,224
-0.06(-0.71%)
Sep 15, 2016
8.374
8.415
8.311
8.371
27,446
+0.01(+0.09%)
Sep 14, 2016
8.371
8.520
8.348
8.363
23,262
-0.02(-0.27%)
Sep 13, 2016
8.513
8.573
8.348
8.386
47,054
-0.24(-2.78%)
Sep 12, 2016
8.415
8.677
8.359
8.625
45,434
+0.19(+2.31%)
Sep 09, 2016
8.767
8.789
8.430
8.430
61,043
-0.34(-3.92%)
Sep 08, 2016
8.905
8.947
8.767
8.775
22,321
-0.12(-1.35%)
Sep 07, 2016
8.917
8.969
8.872
8.894
29,721
+0.01(+0.08%)
Sep 06, 2016
8.812
8.976
8.782
8.887
50,655
+0.11(+1.28%)
Sep 02, 2016
8.662
8.775
8.775
8.775
28,608
+0.10(+1.12%)
Sep 01, 2016
8.730
8.737
8.610
8.677
24,970
-0.08(-0.94%)
Aug 31, 2016
8.789
8.842
8.700
8.760
42,591
-0.05(-0.59%)
Aug 30, 2016
8.819
8.827
8.752
8.812
41,771
+0.03(+0.34%)
Aug 29, 2016
8.483
8.834
8.423
8.782
120,958
+0.40(+4.73%)
Aug 26, 2016
8.378
8.490
8.363
8.386
28,729
-0.05(-0.62%)
Aug 25, 2016
8.356
8.438
8.266
8.438
27,597
+0.13(+1.53%)
Aug 24, 2016
8.378
8.483
8.296
8.311
27,283
-0.08(-0.98%)
Aug 23, 2016
8.296
8.393
8.296
8.393
16,452
+0.10(+1.26%)
Aug 22, 2016
8.326
8.371
8.101
8.288
230,541
-0.10(-1.16%)
Aug 19, 2016
8.378
8.498
8.378
8.386
32,057
-0.07(-0.88%)
Aug 18, 2016
8.535
8.692
8.430
8.460
23,431
-0.09(-1.04%)
Aug 17, 2016
8.273
8.758
8.240
8.549
45,477
+0.31(+3.71%)
Aug 16, 2016
8.363
8.475
8.206
8.244
51,315
-0.13(-1.51%)
Aug 15, 2016
8.512
8.534
8.333
8.370
51,155
-0.18(-2.09%)
Aug 12, 2016
8.557
8.645
8.542
8.549
68,622
+0.01(+0.09%)
Aug 11, 2016
8.445
8.564
8.397
8.542
41,689
+0.13(+1.60%)
Aug 10, 2016
8.519
8.519
8.310
8.408
33,317
-0.10(-1.23%)
Aug 09, 2016
8.497
8.542
8.475
8.512
31,499
+0.03(+0.35%)
Aug 08, 2016
8.482
8.549
8.482
8.482
12,100
+0.00(+0.00%)
Aug 05, 2016
8.467
8.542
8.455
8.482
15,101
+0.01(+0.18%)
Aug 04, 2016
8.557
8.557
8.467
8.467
11,401
-0.04(-0.53%)
Aug 03, 2016
8.422
8.549
8.422
8.512
24,863
+0.07(+0.79%)
Aug 02, 2016
8.557
8.557
8.422
8.445
38,689
-0.10(-1.13%)
Aug 01, 2016
8.497
8.557
8.422
8.542
40,222
-0.01(-0.17%)
Jul 29, 2016
8.363
8.572
8.244
8.557
56,212
+0.20(+2.41%)
Jul 28, 2016
8.318
8.370
8.296
8.355
26,461
+0.06(+0.72%)
Jul 27, 2016
8.288
8.385
8.236
8.296
16,200
-0.04(-0.45%)
Jul 26, 2016
8.385
8.385
8.296
8.333
33,707
-0.04(-0.53%)
Jul 25, 2016
8.378
8.408
8.333
8.378
24,750
+0.01(+0.18%)
Jul 22, 2016
8.311
8.385
8.288
8.363
13,768
+0.07(+0.90%)
Jul 21, 2016
8.363
8.400
8.273
8.288
14,762
-0.07(-0.89%)
Jul 20, 2016
8.475
8.475
8.296
8.363
25,440
-0.08(-0.96%)
Jul 19, 2016
8.355
8.466
8.355
8.444
42,110
+0.07(+0.89%)
Jul 18, 2016
8.280
8.377
8.239
8.370
48,146
+0.13(+1.62%)
Jul 15, 2016
8.177
8.340
8.162
8.236
46,872
+0.06(+0.73%)
Jul 14, 2016
8.243
8.323
8.169
8.177
19,658
-0.06(-0.72%)
Jul 13, 2016
8.288
8.355
8.184
8.236
56,077
+0.00(+0.00%)
Jul 12, 2016
8.243
8.332
8.191
8.236
36,073
-0.01(-0.09%)
Jul 11, 2016
8.355
8.355
8.090
8.243
78,462
-0.13(-1.51%)
Jul 08, 2016
8.347
8.392
8.340
8.370
43,195
+0.03(+0.36%)
Jul 07, 2016
8.436
8.436
8.243
8.340
32,517
-0.14(-1.66%)
Jul 05, 2016
8.444
8.526
8.392
8.481
50,395
+0.09(+1.06%)
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
.