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
)
13.85
+0.59 (+4.45%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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
8.063
8.178
7.935
7.950
35,180
-0.03(-0.38%)
Sep 29, 2016
8.108
8.115
7.913
7.980
74,806
-0.13(-1.57%)
Sep 28, 2016
8.258
8.326
8.101
8.108
128,539
-0.13(-1.55%)
Sep 27, 2016
8.401
8.408
8.221
8.236
65,563
-0.12(-1.44%)
Sep 26, 2016
8.506
8.559
8.266
8.356
80,539
-0.15(-1.77%)
Sep 23, 2016
8.483
8.558
8.423
8.506
17,670
+0.02(+0.27%)
Sep 22, 2016
8.408
8.619
8.408
8.483
37,551
+0.04(+0.44%)
Sep 21, 2016
8.536
8.579
8.221
8.446
25,487
-0.04(-0.44%)
Sep 20, 2016
8.428
8.611
8.393
8.483
25,348
+0.01(+0.09%)
Sep 19, 2016
8.378
8.476
8.318
8.476
22,339
+0.17(+2.00%)
Sep 16, 2016
8.355
8.444
8.280
8.310
61,230
-0.06(-0.71%)
Sep 15, 2016
8.373
8.415
8.310
8.370
27,449
+0.01(+0.09%)
Sep 14, 2016
8.370
8.519
8.347
8.362
23,264
-0.02(-0.27%)
Sep 13, 2016
8.512
8.572
8.347
8.385
47,059
-0.24(-2.78%)
Sep 12, 2016
8.415
8.676
8.358
8.624
45,439
+0.19(+2.31%)
Sep 09, 2016
8.766
8.789
8.430
8.430
61,049
-0.34(-3.92%)
Sep 08, 2016
8.904
8.946
8.766
8.774
22,323
-0.12(-1.35%)
Sep 07, 2016
8.916
8.968
8.871
8.893
29,724
+0.01(+0.08%)
Sep 06, 2016
8.811
8.976
8.781
8.886
50,660
+0.11(+1.28%)
Sep 02, 2016
8.661
8.774
8.774
8.774
28,611
+0.10(+1.12%)
Sep 01, 2016
8.729
8.736
8.609
8.676
24,973
-0.08(-0.94%)
Aug 31, 2016
8.789
8.841
8.699
8.759
42,595
-0.05(-0.59%)
Aug 30, 2016
8.818
8.826
8.751
8.811
41,776
+0.03(+0.34%)
Aug 29, 2016
8.482
8.833
8.422
8.781
120,971
+0.40(+4.73%)
Aug 26, 2016
8.377
8.489
8.362
8.385
28,732
-0.05(-0.62%)
Aug 25, 2016
8.355
8.437
8.265
8.437
27,600
+0.13(+1.53%)
Aug 24, 2016
8.377
8.482
8.295
8.310
27,286
-0.08(-0.98%)
Aug 23, 2016
8.295
8.392
8.295
8.392
16,454
+0.10(+1.26%)
Aug 22, 2016
8.325
8.370
8.100
8.287
230,565
-0.10(-1.16%)
Aug 19, 2016
8.377
8.497
8.377
8.385
32,060
-0.07(-0.88%)
Aug 18, 2016
8.534
8.691
8.430
8.459
23,434
-0.09(-1.04%)
Aug 17, 2016
8.273
8.757
8.239
8.548
45,482
+0.31(+3.71%)
Aug 16, 2016
8.362
8.474
8.205
8.243
51,320
-0.13(-1.51%)
Aug 15, 2016
8.511
8.533
8.332
8.369
51,161
-0.18(-2.09%)
Aug 12, 2016
8.556
8.644
8.541
8.548
68,630
+0.01(+0.09%)
Aug 11, 2016
8.444
8.563
8.396
8.541
41,693
+0.13(+1.60%)
Aug 10, 2016
8.518
8.518
8.309
8.407
33,320
-0.10(-1.23%)
Aug 09, 2016
8.496
8.541
8.474
8.511
31,502
+0.03(+0.35%)
Aug 08, 2016
8.481
8.548
8.481
8.481
12,101
+0.00(+0.00%)
Aug 05, 2016
8.466
8.541
8.454
8.481
15,103
+0.01(+0.18%)
Aug 04, 2016
8.556
8.556
8.466
8.466
11,402
-0.04(-0.53%)
Aug 03, 2016
8.422
8.548
8.422
8.511
24,866
+0.07(+0.79%)
Aug 02, 2016
8.556
8.556
8.422
8.444
38,693
-0.10(-1.13%)
Aug 01, 2016
8.496
8.556
8.422
8.541
40,226
-0.01(-0.17%)
Jul 29, 2016
8.362
8.571
8.243
8.556
56,218
+0.20(+2.41%)
Jul 28, 2016
8.317
8.369
8.295
8.354
26,464
+0.06(+0.72%)
Jul 27, 2016
8.287
8.384
8.235
8.295
16,202
-0.04(-0.45%)
Jul 26, 2016
8.384
8.384
8.295
8.332
33,711
-0.04(-0.53%)
Jul 25, 2016
8.377
8.407
8.332
8.377
24,753
+0.01(+0.18%)
Jul 22, 2016
8.310
8.384
8.287
8.362
13,769
+0.07(+0.90%)
Jul 21, 2016
8.362
8.399
8.273
8.287
14,763
-0.07(-0.89%)
Jul 20, 2016
8.474
8.474
8.295
8.362
25,443
-0.08(-0.96%)
Jul 19, 2016
8.354
8.465
8.354
8.443
42,114
+0.07(+0.89%)
Jul 18, 2016
8.280
8.376
8.238
8.369
48,151
+0.13(+1.62%)
Jul 15, 2016
8.176
8.339
8.161
8.235
46,877
+0.06(+0.73%)
Jul 14, 2016
8.242
8.322
8.168
8.176
19,660
-0.06(-0.72%)
Jul 13, 2016
8.287
8.354
8.183
8.235
56,083
+0.00(+0.00%)
Jul 12, 2016
8.242
8.332
8.191
8.235
36,077
-0.01(-0.09%)
Jul 11, 2016
8.354
8.354
8.090
8.242
78,470
-0.13(-1.51%)
Jul 08, 2016
8.346
8.391
8.339
8.369
43,200
+0.03(+0.36%)
Jul 07, 2016
8.436
8.436
8.242
8.339
32,520
-0.14(-1.66%)
Jul 05, 2016
8.443
8.525
8.391
8.480
50,400
+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
.