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 (%)
Dec 30, 2016
8.542
8.542
8.542
0
+0.11(+1.26%)
Dec 29, 2016
8.352
8.511
8.262
8.435
21,384
+0.02(+0.27%)
Dec 28, 2016
8.283
8.420
8.283
8.413
19,071
+0.11(+1.37%)
Dec 27, 2016
8.283
8.458
8.207
8.299
48,164
-0.02(-0.18%)
Dec 23, 2016
8.314
8.314
8.314
0
-0.09(-1.09%)
Dec 22, 2016
8.268
8.413
8.268
8.405
19,851
+0.11(+1.37%)
Dec 21, 2016
8.223
8.466
8.223
8.291
17,640
+0.03(+0.37%)
Dec 20, 2016
8.345
8.352
8.223
8.261
19,988
-0.13(-1.54%)
Dec 19, 2016
8.230
8.407
8.230
8.390
18,543
+0.17(+2.03%)
Dec 16, 2016
8.078
8.451
7.865
8.223
110,966
+0.25(+3.17%)
Dec 15, 2016
8.159
8.164
7.956
7.970
43,523
-0.20(-2.41%)
Dec 14, 2016
8.189
8.227
8.136
8.167
17,787
-0.02(-0.19%)
Dec 13, 2016
8.250
8.273
8.167
8.182
35,703
-0.07(-0.83%)
Dec 12, 2016
8.318
8.341
8.167
8.250
33,864
-0.06(-0.73%)
Dec 09, 2016
8.235
8.333
8.235
8.310
28,227
+0.06(+0.73%)
Dec 08, 2016
8.250
8.394
8.205
8.250
24,306
+0.03(+0.37%)
Dec 07, 2016
8.136
8.292
8.136
8.220
25,456
+0.02(+0.28%)
Dec 06, 2016
8.136
8.235
8.030
8.197
22,784
+0.07(+0.84%)
Dec 05, 2016
8.136
8.257
7.985
8.129
48,333
+0.02(+0.19%)
Dec 02, 2016
8.136
8.136
8.083
8.114
48,574
-0.05(-0.56%)
Dec 01, 2016
8.227
8.250
8.144
8.159
18,417
-0.10(-1.19%)
Nov 30, 2016
8.379
8.379
8.144
8.257
42,063
-0.10(-1.18%)
Nov 29, 2016
8.348
8.409
8.348
8.356
24,815
-0.05(-0.54%)
Nov 28, 2016
8.401
8.450
8.363
8.401
47,076
-0.03(-0.36%)
Nov 25, 2016
8.394
8.628
8.386
8.432
74,230
+0.05(+0.63%)
Nov 23, 2016
8.379
8.379
8.379
0
-0.01(-0.09%)
Nov 22, 2016
8.341
8.399
8.183
8.386
29,738
+0.11(+1.37%)
Nov 21, 2016
8.363
8.469
8.219
8.273
11,608
-0.07(-0.82%)
Nov 18, 2016
8.326
8.477
8.242
8.341
60,517
-0.02(-0.18%)
Nov 17, 2016
8.250
8.371
8.228
8.356
35,758
+0.08(+1.01%)
Nov 16, 2016
8.053
8.279
7.993
8.273
25,359
+0.21(+2.63%)
Nov 15, 2016
8.023
8.205
7.940
8.061
47,679
+0.07(+0.88%)
Nov 14, 2016
7.802
8.028
7.796
7.991
23,384
+0.17(+2.22%)
Nov 11, 2016
7.802
7.878
7.787
7.817
18,631
+0.02(+0.19%)
Nov 10, 2016
7.712
7.870
7.659
7.802
11,335
+0.13(+1.67%)
Nov 09, 2016
7.388
7.561
7.320
7.674
30,452
+0.30(+4.09%)
Nov 08, 2016
7.667
7.667
7.312
7.373
59,149
-0.26(-3.46%)
Nov 07, 2016
7.659
7.923
7.599
7.636
48,034
-0.02(-0.20%)
Nov 04, 2016
7.734
7.734
7.651
7.651
36,055
-0.09(-1.17%)
Nov 03, 2016
7.719
7.819
7.712
7.742
19,122
-0.02(-0.29%)
Nov 02, 2016
7.810
7.908
7.734
7.765
20,260
+0.00(+0.00%)
Nov 01, 2016
7.855
8.027
7.727
7.765
28,055
-0.14(-1.72%)
Oct 31, 2016
7.840
7.900
7.732
7.900
11,493
+0.11(+1.45%)
Oct 28, 2016
7.915
7.915
7.719
7.787
13,705
+0.06(+0.78%)
Oct 27, 2016
7.915
7.930
7.712
7.727
15,480
-0.17(-2.19%)
Oct 26, 2016
8.036
8.037
7.841
7.900
20,006
-0.14(-1.78%)
Oct 25, 2016
8.006
8.051
7.983
8.043
23,380
-0.00(-0.05%)
Oct 24, 2016
8.172
8.203
8.021
8.047
25,218
-0.18(-2.24%)
Oct 21, 2016
8.134
8.232
8.096
8.232
22,926
+0.11(+1.39%)
Oct 20, 2016
8.104
8.141
8.081
8.119
33,004
+0.07(+0.84%)
Oct 19, 2016
8.013
8.066
7.908
8.051
17,684
+0.06(+0.78%)
Oct 18, 2016
7.831
8.064
7.783
7.989
43,422
+0.21(+2.70%)
Oct 17, 2016
7.658
7.801
7.632
7.779
29,515
+0.08(+1.07%)
Oct 14, 2016
7.816
7.824
7.651
7.696
22,272
-0.11(-1.44%)
Oct 13, 2016
7.801
7.839
7.756
7.809
13,543
+0.01(+0.10%)
Oct 12, 2016
7.816
7.929
7.711
7.801
26,918
+0.05(+0.58%)
Oct 11, 2016
7.779
7.805
7.673
7.756
38,291
-0.06(-0.77%)
Oct 10, 2016
7.598
7.876
7.598
7.816
40,129
+0.22(+2.87%)
Oct 07, 2016
7.598
7.719
7.531
7.598
23,090
-0.01(-0.10%)
Oct 06, 2016
7.418
7.643
7.140
7.606
112,930
+0.19(+2.53%)
Oct 05, 2016
7.508
7.647
7.396
7.418
50,522
-0.09(-1.20%)
Oct 04, 2016
7.756
7.809
7.486
7.508
93,395
-0.26(-3.38%)
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
.