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
)
13.40
-0.04 (-0.33%)
Streaming Delayed Price
Updated: 1:58 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 (%)
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%)
Jul 01, 2016
8.242
8.391
8.391
8.391
79,184
+0.18(+2.17%)
Jun 30, 2016
8.094
8.242
8.035
8.213
61,438
+0.14(+1.75%)
Jun 29, 2016
8.035
8.094
7.886
8.072
36,987
+0.12(+1.49%)
Jun 28, 2016
7.797
7.968
7.730
7.953
19,988
+0.16(+2.10%)
Jun 27, 2016
7.968
7.968
7.700
7.790
34,442
-0.16(-2.05%)
Jun 24, 2016
7.782
7.990
7.515
7.953
70,636
+0.14(+1.81%)
Jun 23, 2016
7.715
7.842
7.664
7.812
25,594
+0.10(+1.25%)
Jun 22, 2016
7.686
7.760
7.619
7.715
18,721
+0.10(+1.27%)
Jun 21, 2016
7.700
7.782
7.574
7.619
14,890
-0.10(-1.25%)
Jun 20, 2016
7.626
7.767
7.495
7.715
20,477
+0.13(+1.66%)
Jun 17, 2016
7.634
7.715
7.559
7.589
24,646
-0.08(-1.06%)
Jun 16, 2016
7.648
7.678
7.478
7.671
27,530
+0.04(+0.49%)
Jun 15, 2016
7.656
7.678
7.589
7.634
21,052
+0.01(+0.11%)
Jun 14, 2016
7.735
7.744
7.610
7.625
20,307
-0.12(-1.53%)
Jun 13, 2016
7.995
8.091
7.736
7.744
33,369
-0.27(-3.41%)
Jun 10, 2016
7.773
8.069
7.773
8.017
86,329
+0.13(+1.69%)
Jun 09, 2016
7.891
7.943
7.840
7.884
17,721
-0.03(-0.37%)
Jun 08, 2016
7.855
7.943
7.818
7.914
22,863
+0.13(+1.71%)
Jun 07, 2016
7.795
7.965
7.736
7.781
27,846
-0.01(-0.19%)
Jun 06, 2016
7.640
7.943
7.640
7.795
70,547
+0.13(+1.64%)
Jun 03, 2016
7.529
7.670
7.529
7.670
36,776
+0.16(+2.07%)
Jun 02, 2016
7.581
7.610
7.440
7.514
34,512
-0.04(-0.49%)
Jun 01, 2016
7.581
7.640
7.522
7.551
18,047
-0.01(-0.20%)
May 31, 2016
7.551
7.647
7.537
7.566
13,715
+0.07(+0.99%)
May 27, 2016
7.564
7.492
7.492
7.492
20,010
+0.01(+0.20%)
May 26, 2016
7.403
7.536
7.403
7.477
15,269
+0.06(+0.80%)
May 25, 2016
7.566
7.655
7.374
7.418
48,663
-0.15(-1.96%)
May 24, 2016
7.551
7.640
7.529
7.566
30,965
-0.01(-0.10%)
May 23, 2016
7.566
7.573
7.507
7.573
13,227
+0.00(+0.00%)
May 20, 2016
7.522
7.581
7.440
7.573
36,344
+0.10(+1.39%)
May 19, 2016
7.795
7.795
7.359
7.470
87,031
-0.27(-3.44%)
May 18, 2016
7.958
8.002
7.736
7.736
31,897
-0.24(-2.97%)
May 17, 2016
8.054
8.084
7.951
7.973
44,790
-0.04(-0.45%)
May 16, 2016
7.950
8.053
7.906
8.009
72,091
+0.14(+1.78%)
May 13, 2016
7.847
7.965
7.810
7.869
76,033
+0.01(+0.19%)
May 12, 2016
7.810
7.946
7.758
7.854
87,024
+0.07(+0.95%)
May 11, 2016
7.803
7.817
7.736
7.780
30,292
+0.01(+0.09%)
May 10, 2016
7.817
7.817
7.744
7.773
25,328
-0.04(-0.57%)
May 09, 2016
7.810
7.817
7.780
7.817
77,688
+0.00(+0.00%)
May 06, 2016
7.552
7.817
7.515
7.817
50,069
+0.24(+3.11%)
May 05, 2016
7.390
7.589
7.294
7.582
51,015
+0.21(+2.90%)
May 04, 2016
7.574
7.626
7.257
7.368
72,742
-0.16(-2.15%)
May 03, 2016
7.736
7.736
7.493
7.530
34,434
-0.12(-1.54%)
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
.