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
)
12.68
+0.04 (+0.32%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2016
7.867
7.928
7.759
7.928
11,453
+0.11(+1.45%)
Oct 28, 2016
7.943
7.943
7.746
7.814
13,658
+0.06(+0.78%)
Oct 27, 2016
7.943
7.958
7.739
7.754
15,427
-0.17(-2.19%)
Oct 26, 2016
8.064
8.065
7.868
7.928
19,937
-0.14(-1.78%)
Oct 25, 2016
8.034
8.079
8.011
8.071
23,299
-0.00(-0.05%)
Oct 24, 2016
8.200
8.231
8.049
8.075
25,131
-0.19(-2.24%)
Oct 21, 2016
8.162
8.261
8.124
8.261
22,847
+0.11(+1.39%)
Oct 20, 2016
8.132
8.170
8.109
8.147
32,890
+0.07(+0.84%)
Oct 19, 2016
8.041
8.094
7.935
8.079
17,622
+0.06(+0.78%)
Oct 18, 2016
7.858
8.092
7.810
8.017
43,272
+0.21(+2.70%)
Oct 17, 2016
7.685
7.828
7.658
7.806
29,413
+0.08(+1.07%)
Oct 14, 2016
7.843
7.851
7.678
7.723
22,195
-0.11(-1.44%)
Oct 13, 2016
7.828
7.866
7.783
7.836
13,496
+0.01(+0.10%)
Oct 12, 2016
7.843
7.956
7.738
7.828
26,825
+0.05(+0.58%)
Oct 11, 2016
7.806
7.832
7.700
7.783
38,158
-0.06(-0.77%)
Oct 10, 2016
7.625
7.904
7.625
7.843
39,990
+0.22(+2.87%)
Oct 07, 2016
7.625
7.745
7.557
7.625
23,010
-0.01(-0.10%)
Oct 06, 2016
7.444
7.670
7.165
7.632
112,538
+0.19(+2.53%)
Oct 05, 2016
7.534
7.674
7.421
7.444
50,347
-0.09(-1.20%)
Oct 04, 2016
7.783
7.836
7.512
7.534
93,071
-0.26(-3.38%)
Oct 03, 2016
7.911
8.003
7.723
7.798
77,006
-0.18(-2.27%)
Sep 30, 2016
8.092
8.208
7.964
7.979
35,055
-0.03(-0.38%)
Sep 29, 2016
8.137
8.144
7.941
8.009
74,539
-0.13(-1.57%)
Sep 28, 2016
8.288
8.356
8.130
8.137
128,080
-0.13(-1.55%)
Sep 27, 2016
8.431
8.439
8.250
8.265
65,329
-0.12(-1.44%)
Sep 26, 2016
8.536
8.589
8.295
8.386
80,252
-0.15(-1.77%)
Sep 23, 2016
8.514
8.589
8.454
8.536
17,607
+0.02(+0.27%)
Sep 22, 2016
8.439
8.649
8.439
8.514
37,417
+0.04(+0.44%)
Sep 21, 2016
8.567
8.610
8.250
8.476
25,396
-0.04(-0.44%)
Sep 20, 2016
8.458
8.642
8.423
8.514
25,257
+0.01(+0.09%)
Sep 19, 2016
8.408
8.506
8.348
8.506
22,259
+0.17(+2.00%)
Sep 16, 2016
8.385
8.475
8.310
8.340
61,011
-0.06(-0.71%)
Sep 15, 2016
8.403
8.445
8.340
8.400
27,351
+0.01(+0.09%)
Sep 14, 2016
8.400
8.550
8.377
8.392
23,181
-0.02(-0.27%)
Sep 13, 2016
8.542
8.602
8.377
8.415
46,891
-0.24(-2.78%)
Sep 12, 2016
8.445
8.707
8.388
8.655
45,277
+0.20(+2.31%)
Sep 09, 2016
8.798
8.820
8.460
8.460
60,832
-0.35(-3.92%)
Sep 08, 2016
8.936
8.978
8.798
8.805
22,243
-0.12(-1.35%)
Sep 07, 2016
8.948
9.000
8.903
8.925
29,618
+0.01(+0.08%)
Sep 06, 2016
8.843
9.008
8.813
8.918
50,479
+0.11(+1.28%)
Sep 02, 2016
8.692
8.805
8.805
8.805
28,508
+0.10(+1.12%)
Sep 01, 2016
8.760
8.767
8.640
8.707
24,884
-0.08(-0.94%)
Aug 31, 2016
8.820
8.873
8.730
8.790
42,443
-0.05(-0.59%)
Aug 30, 2016
8.850
8.858
8.782
8.843
41,627
+0.03(+0.34%)
Aug 29, 2016
8.512
8.865
8.452
8.813
120,539
+0.40(+4.73%)
Aug 26, 2016
8.407
8.520
8.392
8.415
28,630
-0.05(-0.62%)
Aug 25, 2016
8.385
8.467
8.295
8.467
27,501
+0.13(+1.53%)
Aug 24, 2016
8.407
8.512
8.325
8.340
27,188
-0.08(-0.98%)
Aug 23, 2016
8.325
8.422
8.325
8.422
16,395
+0.11(+1.26%)
Aug 22, 2016
8.355
8.400
8.129
8.317
229,742
-0.10(-1.16%)
Aug 19, 2016
8.407
8.527
8.407
8.415
31,946
-0.08(-0.88%)
Aug 18, 2016
8.565
8.722
8.460
8.490
23,350
-0.09(-1.04%)
Aug 17, 2016
8.302
8.788
8.268
8.579
45,320
+0.31(+3.71%)
Aug 16, 2016
8.392
8.504
8.235
8.272
51,137
-0.13(-1.51%)
Aug 15, 2016
8.541
8.564
8.362
8.399
50,978
-0.18(-2.09%)
Aug 12, 2016
8.586
8.675
8.571
8.579
68,385
+0.01(+0.09%)
Aug 11, 2016
8.474
8.594
8.427
8.571
41,544
+0.13(+1.60%)
Aug 10, 2016
8.549
8.549
8.339
8.437
33,201
-0.10(-1.23%)
Aug 09, 2016
8.527
8.571
8.504
8.541
31,390
+0.03(+0.35%)
Aug 08, 2016
8.512
8.579
8.512
8.512
12,058
+0.00(+0.00%)
Aug 05, 2016
8.497
8.571
8.484
8.512
15,049
+0.01(+0.18%)
Aug 04, 2016
8.586
8.586
8.497
8.497
11,361
-0.04(-0.53%)
Aug 03, 2016
8.452
8.579
8.452
8.541
24,777
+0.07(+0.79%)
Aug 02, 2016
8.586
8.586
8.452
8.474
38,555
-0.10(-1.13%)
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
.