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
)
13.26
-0.17 (-1.27%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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, 2016
8.789
8.842
8.700
8.760
42,591
-0.05(-0.59%)
Aug 30, 2016
8.819
8.827
8.752
8.812
41,771
+0.03(+0.34%)
Aug 29, 2016
8.483
8.834
8.423
8.782
120,958
+0.40(+4.73%)
Aug 26, 2016
8.378
8.490
8.363
8.386
28,729
-0.05(-0.62%)
Aug 25, 2016
8.356
8.438
8.266
8.438
27,597
+0.13(+1.53%)
Aug 24, 2016
8.378
8.483
8.296
8.311
27,283
-0.08(-0.98%)
Aug 23, 2016
8.296
8.393
8.296
8.393
16,452
+0.10(+1.26%)
Aug 22, 2016
8.326
8.371
8.101
8.288
230,541
-0.10(-1.16%)
Aug 19, 2016
8.378
8.498
8.378
8.386
32,057
-0.07(-0.88%)
Aug 18, 2016
8.535
8.692
8.430
8.460
23,431
-0.09(-1.04%)
Aug 17, 2016
8.273
8.758
8.240
8.549
45,477
+0.31(+3.71%)
Aug 16, 2016
8.363
8.475
8.206
8.244
51,315
-0.13(-1.51%)
Aug 15, 2016
8.512
8.534
8.333
8.370
51,155
-0.18(-2.09%)
Aug 12, 2016
8.557
8.645
8.542
8.549
68,622
+0.01(+0.09%)
Aug 11, 2016
8.445
8.564
8.397
8.542
41,689
+0.13(+1.60%)
Aug 10, 2016
8.519
8.519
8.310
8.408
33,317
-0.10(-1.23%)
Aug 09, 2016
8.497
8.542
8.475
8.512
31,499
+0.03(+0.35%)
Aug 08, 2016
8.482
8.549
8.482
8.482
12,100
+0.00(+0.00%)
Aug 05, 2016
8.467
8.542
8.455
8.482
15,101
+0.01(+0.18%)
Aug 04, 2016
8.557
8.557
8.467
8.467
11,401
-0.04(-0.53%)
Aug 03, 2016
8.422
8.549
8.422
8.512
24,863
+0.07(+0.79%)
Aug 02, 2016
8.557
8.557
8.422
8.445
38,689
-0.10(-1.13%)
Aug 01, 2016
8.497
8.557
8.422
8.542
40,222
-0.01(-0.17%)
Jul 29, 2016
8.363
8.572
8.244
8.557
56,212
+0.20(+2.41%)
Jul 28, 2016
8.318
8.370
8.296
8.355
26,461
+0.06(+0.72%)
Jul 27, 2016
8.288
8.385
8.236
8.296
16,200
-0.04(-0.45%)
Jul 26, 2016
8.385
8.385
8.296
8.333
33,707
-0.04(-0.53%)
Jul 25, 2016
8.378
8.408
8.333
8.378
24,750
+0.01(+0.18%)
Jul 22, 2016
8.311
8.385
8.288
8.363
13,768
+0.07(+0.90%)
Jul 21, 2016
8.363
8.400
8.273
8.288
14,762
-0.07(-0.89%)
Jul 20, 2016
8.475
8.475
8.296
8.363
25,440
-0.08(-0.96%)
Jul 19, 2016
8.355
8.466
8.355
8.444
42,110
+0.07(+0.89%)
Jul 18, 2016
8.280
8.377
8.239
8.370
48,146
+0.13(+1.62%)
Jul 15, 2016
8.177
8.340
8.162
8.236
46,872
+0.06(+0.73%)
Jul 14, 2016
8.243
8.323
8.169
8.177
19,658
-0.06(-0.72%)
Jul 13, 2016
8.288
8.355
8.184
8.236
56,077
+0.00(+0.00%)
Jul 12, 2016
8.243
8.332
8.191
8.236
36,073
-0.01(-0.09%)
Jul 11, 2016
8.355
8.355
8.090
8.243
78,462
-0.13(-1.51%)
Jul 08, 2016
8.347
8.392
8.340
8.370
43,195
+0.03(+0.36%)
Jul 07, 2016
8.436
8.436
8.243
8.340
32,517
-0.14(-1.66%)
Jul 05, 2016
8.444
8.526
8.392
8.481
50,395
+0.09(+1.06%)
Jul 01, 2016
8.243
8.392
8.392
8.392
79,176
+0.18(+2.17%)
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%)
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
.