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
)
13.43
-0.02 (-0.15%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 31, 2017
10.84
10.95
10.84
10.89
74,807
+0.09(+0.80%)
Aug 30, 2017
10.67
10.91
10.64
10.81
86,466
+0.17(+1.62%)
Aug 29, 2017
10.66
10.81
10.44
10.63
76,743
-0.01(-0.07%)
Aug 28, 2017
10.55
10.68
10.43
10.64
54,621
+0.08(+0.74%)
Aug 25, 2017
10.55
10.60
10.54
10.56
69,295
+0.02(+0.15%)
Aug 24, 2017
10.49
10.56
10.42
10.55
48,882
+0.07(+0.67%)
Aug 23, 2017
10.40
10.55
10.37
10.48
95,606
+0.05(+0.45%)
Aug 22, 2017
10.53
10.59
10.37
10.43
47,012
-0.05(-0.52%)
Aug 21, 2017
10.63
10.64
10.35
10.49
90,709
-0.15(-1.40%)
Aug 18, 2017
10.54
10.73
10.38
10.63
134,409
+0.09(+0.89%)
Aug 17, 2017
10.72
10.79
10.53
10.54
99,198
-0.13(-1.22%)
Aug 16, 2017
10.65
10.73
10.58
10.67
101,310
+0.06(+0.59%)
Aug 15, 2017
10.77
10.80
10.53
10.61
122,015
-0.16(-1.52%)
Aug 14, 2017
10.69
10.77
10.55
10.77
214,554
+0.20(+1.92%)
Aug 11, 2017
10.53
10.64
10.30
10.57
185,080
+0.23(+2.26%)
Aug 10, 2017
10.37
10.83
10.14
10.34
216,725
+0.07(+0.68%)
Aug 09, 2017
10.91
10.91
9.899
10.27
298,423
+0.28(+2.81%)
Aug 08, 2017
10.14
10.22
9.867
9.984
316,898
-0.04(-0.39%)
Aug 07, 2017
10.14
10.99
9.775
10.02
678,775
+0.74(+7.98%)
Aug 04, 2017
9.267
9.282
9.166
9.282
52,854
+0.02(+0.17%)
Aug 03, 2017
9.345
9.415
9.267
9.267
32,632
-0.09(-0.92%)
Aug 02, 2017
9.376
9.399
9.314
9.353
16,540
-0.05(-0.50%)
Aug 01, 2017
9.438
9.438
9.299
9.399
125,007
-0.03(-0.33%)
Jul 31, 2017
9.399
9.438
9.290
9.431
43,853
+0.08(+0.83%)
Jul 28, 2017
9.314
9.462
9.290
9.353
31,168
-0.02(-0.17%)
Jul 27, 2017
9.329
9.470
9.243
9.368
63,890
+0.02(+0.17%)
Jul 26, 2017
9.119
9.353
9.119
9.353
86,272
+0.24(+2.65%)
Jul 25, 2017
9.197
9.197
9.111
9.111
59,413
-0.04(-0.43%)
Jul 24, 2017
9.173
9.211
9.111
9.150
112,291
+0.02(+0.26%)
Jul 21, 2017
9.165
9.165
9.095
9.126
33,189
-0.02(-0.17%)
Jul 20, 2017
9.158
9.189
9.072
9.142
55,192
+0.00(+0.00%)
Jul 19, 2017
9.197
9.197
9.126
9.142
50,889
-0.01(-0.14%)
Jul 18, 2017
9.092
9.220
9.066
9.154
56,628
+0.08(+0.86%)
Jul 17, 2017
8.991
9.092
8.989
9.077
27,773
+0.12(+1.39%)
Jul 14, 2017
8.960
9.022
8.937
8.952
43,767
-0.04(-0.43%)
Jul 13, 2017
8.937
9.010
8.898
8.991
31,422
+0.05(+0.61%)
Jul 12, 2017
8.929
9.065
8.898
8.937
39,963
+0.06(+0.70%)
Jul 11, 2017
8.898
8.986
8.801
8.875
45,802
-0.01(-0.09%)
Jul 10, 2017
8.952
9.123
8.781
8.882
57,977
-0.08(-0.87%)
Jul 07, 2017
8.859
8.960
8.753
8.960
29,388
+0.12(+1.32%)
Jul 06, 2017
9.077
9.077
8.860
8.844
50,790
-0.21(-2.32%)
Jul 05, 2017
9.232
9.232
8.976
9.053
54,290
-0.15(-1.60%)
Jul 03, 2017
9.178
9.313
9.077
9.201
53,165
+0.13(+1.46%)
Jun 30, 2017
8.952
9.154
8.906
9.069
80,995
+0.12(+1.30%)
Jun 29, 2017
8.789
8.952
8.750
8.952
70,537
+0.19(+2.13%)
Jun 28, 2017
8.882
8.999
8.758
8.766
69,653
-0.10(-1.14%)
Jun 27, 2017
8.976
8.999
8.805
8.867
53,532
-0.11(-1.20%)
Jun 26, 2017
8.851
8.976
8.851
8.975
75,012
+0.12(+1.39%)
Jun 23, 2017
8.836
8.851
8.816
8.851
71,100
+0.01(+0.09%)
Jun 22, 2017
8.774
8.859
8.719
8.844
57,196
+0.10(+1.16%)
Jun 21, 2017
8.774
8.820
8.711
8.743
35,128
-0.03(-0.35%)
Jun 20, 2017
8.665
8.827
8.665
8.774
48,804
+0.08(+0.89%)
Jun 19, 2017
8.626
8.781
8.626
8.696
39,811
-0.03(-0.33%)
Jun 16, 2017
8.802
8.817
8.709
8.724
72,278
-0.06(-0.70%)
Jun 15, 2017
8.786
8.824
8.709
8.786
61,286
+0.01(+0.09%)
Jun 14, 2017
8.786
8.825
8.724
8.778
61,351
+0.00(+0.00%)
Jun 13, 2017
8.786
8.786
8.678
8.778
29,370
-0.01(-0.09%)
Jun 12, 2017
8.670
8.786
8.631
8.786
32,844
+0.15(+1.79%)
Jun 09, 2017
8.740
8.747
8.593
8.631
55,950
-0.12(-1.41%)
Jun 08, 2017
8.786
8.786
8.718
8.755
26,494
+0.01(+0.09%)
Jun 07, 2017
8.778
8.786
8.741
8.747
20,407
+0.02(+0.27%)
Jun 06, 2017
8.709
8.786
8.709
8.724
36,966
-0.03(-0.35%)
Jun 05, 2017
8.786
8.786
8.639
8.755
38,234
+0.02(+0.27%)
Jun 02, 2017
8.717
8.786
8.717
8.732
25,146
+0.01(+0.09%)
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
.