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
)
13.45
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 (%)
Jun 30, 2017
8.953
9.155
8.907
9.070
80,987
+0.12(+1.30%)
Jun 29, 2017
8.790
8.953
8.751
8.953
70,530
+0.19(+2.13%)
Jun 28, 2017
8.883
9.000
8.759
8.767
69,646
-0.10(-1.14%)
Jun 27, 2017
8.977
9.000
8.806
8.868
53,527
-0.11(-1.20%)
Jun 26, 2017
8.852
8.977
8.852
8.976
75,004
+0.12(+1.39%)
Jun 23, 2017
8.837
8.852
8.817
8.852
71,092
+0.01(+0.09%)
Jun 22, 2017
8.775
8.860
8.720
8.844
57,190
+0.10(+1.16%)
Jun 21, 2017
8.775
8.821
8.712
8.743
35,125
-0.03(-0.35%)
Jun 20, 2017
8.666
8.828
8.666
8.775
48,799
+0.08(+0.89%)
Jun 19, 2017
8.627
8.782
8.627
8.697
39,807
-0.03(-0.33%)
Jun 16, 2017
8.803
8.818
8.710
8.725
72,271
-0.06(-0.70%)
Jun 15, 2017
8.787
8.825
8.710
8.787
61,280
+0.01(+0.09%)
Jun 14, 2017
8.787
8.826
8.725
8.779
61,344
+0.00(+0.00%)
Jun 13, 2017
8.787
8.787
8.679
8.779
29,367
-0.01(-0.09%)
Jun 12, 2017
8.671
8.787
8.632
8.787
32,840
+0.15(+1.79%)
Jun 09, 2017
8.741
8.748
8.594
8.632
55,944
-0.12(-1.41%)
Jun 08, 2017
8.787
8.787
8.719
8.756
26,492
+0.01(+0.09%)
Jun 07, 2017
8.779
8.787
8.741
8.748
20,405
+0.02(+0.27%)
Jun 06, 2017
8.710
8.787
8.710
8.725
36,962
-0.03(-0.35%)
Jun 05, 2017
8.787
8.787
8.640
8.756
38,230
+0.02(+0.27%)
Jun 02, 2017
8.717
8.787
8.717
8.733
25,143
+0.01(+0.09%)
Jun 01, 2017
8.671
8.764
8.640
8.725
24,022
+0.04(+0.45%)
May 31, 2017
8.772
8.772
8.623
8.686
27,048
-0.04(-0.44%)
May 30, 2017
8.779
8.779
8.656
8.725
35,664
+0.04(+0.45%)
May 26, 2017
8.717
8.748
8.566
8.686
48,293
-0.04(-0.44%)
May 25, 2017
8.748
8.786
8.686
8.725
43,242
-0.02(-0.18%)
May 24, 2017
8.707
8.756
8.686
8.741
36,100
+0.02(+0.27%)
May 23, 2017
8.748
8.748
8.656
8.717
53,241
-0.02(-0.27%)
May 22, 2017
8.632
8.748
8.632
8.741
56,303
+0.10(+1.16%)
May 19, 2017
8.594
8.702
8.563
8.640
34,719
+0.07(+0.81%)
May 18, 2017
8.477
8.594
8.428
8.570
40,748
+0.11(+1.28%)
May 17, 2017
8.524
8.584
8.392
8.462
35,671
-0.10(-1.14%)
May 16, 2017
8.506
8.560
8.398
8.560
40,427
+0.02(+0.18%)
May 15, 2017
8.429
8.575
8.406
8.544
44,101
+0.12(+1.37%)
May 12, 2017
8.529
8.529
8.406
8.429
61,461
-0.11(-1.26%)
May 11, 2017
8.444
8.561
8.398
8.537
58,072
+0.10(+1.19%)
May 10, 2017
8.367
8.532
8.367
8.437
57,545
+0.12(+1.39%)
May 09, 2017
8.467
8.467
8.305
8.321
54,240
-0.15(-1.82%)
May 08, 2017
8.467
8.521
8.413
8.475
37,295
-0.08(-0.90%)
May 05, 2017
8.421
8.568
8.336
8.552
49,657
+0.16(+1.93%)
May 04, 2017
8.498
8.521
8.336
8.390
61,159
-0.12(-1.45%)
May 03, 2017
8.598
8.598
8.498
8.514
31,793
-0.08(-0.99%)
May 02, 2017
8.622
8.654
8.583
8.598
35,185
-0.02(-0.27%)
May 01, 2017
8.645
8.645
8.529
8.622
34,744
+0.04(+0.45%)
Apr 28, 2017
8.730
8.730
8.568
8.583
30,684
-0.10(-1.15%)
Apr 27, 2017
8.575
8.714
8.568
8.683
44,286
+0.09(+1.08%)
Apr 26, 2017
8.660
8.676
8.568
8.591
49,898
-0.02(-0.27%)
Apr 25, 2017
8.552
8.645
8.498
8.614
46,557
+0.11(+1.27%)
Apr 24, 2017
8.676
8.676
8.490
8.506
45,851
-0.15(-1.69%)
Apr 21, 2017
8.614
8.676
8.571
8.652
32,104
+0.08(+0.90%)
Apr 20, 2017
8.745
8.753
8.483
8.575
102,525
-0.13(-1.51%)
Apr 19, 2017
8.660
8.753
8.660
8.706
42,531
+0.03(+0.30%)
Apr 18, 2017
8.681
8.711
8.612
8.681
77,911
+0.00(+0.00%)
Apr 17, 2017
8.681
8.711
8.642
8.681
57,072
+0.02(+0.27%)
Apr 13, 2017
8.673
8.681
8.604
8.658
48,735
+0.03(+0.36%)
Apr 12, 2017
8.535
8.673
8.535
8.627
49,380
+0.08(+0.90%)
Apr 11, 2017
8.535
8.588
8.496
8.550
149,945
+0.02(+0.18%)
Apr 10, 2017
8.584
8.584
8.510
8.535
20,406
-0.02(-0.18%)
Apr 07, 2017
8.527
8.604
8.527
8.550
19,199
-0.02(-0.18%)
Apr 06, 2017
8.519
8.577
8.450
8.565
83,282
+0.07(+0.81%)
Apr 05, 2017
8.611
8.611
8.381
8.496
71,522
-0.12(-1.43%)
Apr 04, 2017
8.565
8.711
8.550
8.619
55,081
+0.04(+0.45%)
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
.