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 (%)
Jun 30, 2016
8.095
8.243
8.035
8.214
61,431
+0.14(+1.75%)
Jun 29, 2016
8.035
8.095
7.887
8.073
36,983
+0.12(+1.49%)
Jun 28, 2016
7.798
7.969
7.731
7.954
19,986
+0.16(+2.10%)
Jun 27, 2016
7.969
7.969
7.701
7.790
34,439
-0.16(-2.05%)
Jun 24, 2016
7.783
7.991
7.516
7.954
70,628
+0.14(+1.81%)
Jun 23, 2016
7.716
7.842
7.665
7.813
25,592
+0.10(+1.25%)
Jun 22, 2016
7.686
7.761
7.620
7.716
18,719
+0.10(+1.27%)
Jun 21, 2016
7.701
7.783
7.575
7.620
14,888
-0.10(-1.25%)
Jun 20, 2016
7.627
7.768
7.496
7.716
20,475
+0.13(+1.66%)
Jun 17, 2016
7.634
7.716
7.560
7.590
24,644
-0.08(-1.06%)
Jun 16, 2016
7.649
7.679
7.478
7.672
27,527
+0.04(+0.49%)
Jun 15, 2016
7.657
7.679
7.590
7.634
21,050
+0.01(+0.11%)
Jun 14, 2016
7.736
7.744
7.611
7.626
20,304
-0.12(-1.53%)
Jun 13, 2016
7.996
8.092
7.737
7.744
33,366
-0.27(-3.41%)
Jun 10, 2016
7.774
8.070
7.774
8.018
86,320
+0.13(+1.69%)
Jun 09, 2016
7.892
7.944
7.841
7.885
17,719
-0.03(-0.37%)
Jun 08, 2016
7.855
7.944
7.818
7.915
22,861
+0.13(+1.71%)
Jun 07, 2016
7.796
7.966
7.737
7.781
27,843
-0.01(-0.19%)
Jun 06, 2016
7.641
7.944
7.641
7.796
70,540
+0.13(+1.64%)
Jun 03, 2016
7.530
7.670
7.530
7.670
36,772
+0.16(+2.07%)
Jun 02, 2016
7.582
7.611
7.441
7.515
34,508
-0.04(-0.49%)
Jun 01, 2016
7.582
7.641
7.522
7.552
18,045
-0.01(-0.20%)
May 31, 2016
7.552
7.648
7.537
7.567
13,714
+0.07(+0.99%)
May 27, 2016
7.565
7.493
7.493
7.493
20,008
+0.01(+0.20%)
May 26, 2016
7.404
7.537
7.404
7.478
15,267
+0.06(+0.80%)
May 25, 2016
7.567
7.656
7.375
7.419
48,657
-0.15(-1.95%)
May 24, 2016
7.552
7.641
7.530
7.567
30,962
-0.01(-0.10%)
May 23, 2016
7.567
7.574
7.508
7.574
13,226
+0.00(+0.00%)
May 20, 2016
7.522
7.582
7.441
7.574
36,340
+0.10(+1.39%)
May 19, 2016
7.796
7.796
7.360
7.471
87,022
-0.27(-3.44%)
May 18, 2016
7.959
8.003
7.737
7.737
31,893
-0.24(-2.97%)
May 17, 2016
8.055
8.085
7.952
7.974
44,785
-0.04(-0.45%)
May 16, 2016
7.951
8.054
7.907
8.010
72,083
+0.14(+1.78%)
May 13, 2016
7.848
7.966
7.811
7.870
76,025
+0.01(+0.19%)
May 12, 2016
7.811
7.947
7.759
7.855
87,015
+0.07(+0.95%)
May 11, 2016
7.803
7.818
7.737
7.781
30,289
+0.01(+0.09%)
May 10, 2016
7.818
7.818
7.744
7.774
25,326
-0.04(-0.57%)
May 09, 2016
7.811
7.818
7.781
7.818
77,680
+0.00(+0.00%)
May 06, 2016
7.553
7.818
7.516
7.818
50,064
+0.24(+3.11%)
May 05, 2016
7.391
7.590
7.295
7.582
51,010
+0.21(+2.90%)
May 04, 2016
7.575
7.627
7.258
7.369
72,734
-0.16(-2.15%)
May 03, 2016
7.737
7.737
7.494
7.531
34,430
-0.12(-1.54%)
May 02, 2016
7.671
7.742
7.531
7.649
30,664
+0.01(+0.10%)
Apr 29, 2016
7.737
7.817
7.634
7.641
26,653
-0.09(-1.14%)
Apr 28, 2016
7.759
7.818
7.730
7.730
46,275
-0.06(-0.76%)
Apr 27, 2016
7.649
7.796
7.612
7.789
126,433
+0.15(+2.03%)
Apr 26, 2016
7.568
7.649
7.546
7.634
48,111
+0.06(+0.78%)
Apr 25, 2016
7.590
7.590
7.420
7.575
34,348
-0.01(-0.19%)
Apr 22, 2016
7.582
7.612
7.531
7.590
21,621
+0.03(+0.39%)
Apr 21, 2016
7.597
7.634
7.464
7.560
55,222
+0.03(+0.39%)
Apr 20, 2016
7.590
7.634
7.494
7.531
47,448
-0.06(-0.76%)
Apr 19, 2016
7.596
7.603
7.537
7.589
54,359
+0.02(+0.29%)
Apr 18, 2016
7.442
7.603
7.442
7.567
36,876
+0.21(+2.79%)
Apr 15, 2016
7.442
7.545
7.361
7.361
61,982
-0.05(-0.69%)
Apr 14, 2016
7.376
7.457
7.273
7.413
29,861
+0.03(+0.40%)
Apr 13, 2016
7.442
7.442
7.317
7.383
28,074
+0.02(+0.30%)
Apr 12, 2016
7.293
7.405
7.293
7.361
33,613
-0.04(-0.50%)
Apr 11, 2016
7.332
7.413
7.266
7.398
33,410
+0.07(+0.90%)
Apr 08, 2016
7.420
7.446
7.222
7.332
57,596
+0.01(+0.10%)
Apr 07, 2016
7.178
7.339
7.054
7.325
24,283
+0.18(+2.46%)
Apr 06, 2016
7.097
7.237
7.060
7.148
60,440
+0.02(+0.31%)
Apr 05, 2016
7.229
7.229
7.097
7.126
25,381
-0.11(-1.52%)
Apr 04, 2016
7.347
7.347
7.200
7.237
13,136
-0.05(-0.70%)
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
.