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
)
14.43
-0.13 (-0.89%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 18, 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 (%)
Nov 30, 2016
8.361
8.361
8.127
8.241
42,150
-0.10(-1.18%)
Nov 29, 2016
8.331
8.392
8.331
8.339
24,866
-0.05(-0.54%)
Nov 28, 2016
8.384
8.433
8.346
8.384
47,173
-0.03(-0.36%)
Nov 25, 2016
8.376
8.611
8.369
8.414
74,383
+0.05(+0.63%)
Nov 23, 2016
8.361
8.361
8.361
0
-0.01(-0.09%)
Nov 22, 2016
8.324
8.381
8.166
8.369
29,799
+0.11(+1.37%)
Nov 21, 2016
8.346
8.452
8.202
8.256
11,632
-0.07(-0.82%)
Nov 18, 2016
8.309
8.460
8.225
8.324
60,641
-0.02(-0.18%)
Nov 17, 2016
8.233
8.354
8.211
8.339
35,832
+0.08(+1.01%)
Nov 16, 2016
8.037
8.262
7.976
8.256
25,411
+0.21(+2.63%)
Nov 15, 2016
8.006
8.188
7.923
8.044
47,777
+0.07(+0.88%)
Nov 14, 2016
7.786
8.012
7.779
7.974
23,433
+0.17(+2.22%)
Nov 11, 2016
7.786
7.861
7.771
7.801
18,670
+0.02(+0.19%)
Nov 10, 2016
7.696
7.854
7.643
7.786
11,359
+0.13(+1.67%)
Nov 09, 2016
7.372
7.545
7.305
7.658
30,516
+0.30(+4.09%)
Nov 08, 2016
7.650
7.650
7.297
7.357
59,273
-0.26(-3.46%)
Nov 07, 2016
7.643
7.906
7.583
7.620
48,135
-0.02(-0.20%)
Nov 04, 2016
7.718
7.718
7.635
7.635
36,131
-0.09(-1.17%)
Nov 03, 2016
7.703
7.802
7.696
7.726
19,162
-0.02(-0.29%)
Nov 02, 2016
7.793
7.891
7.718
7.748
20,302
+0.00(+0.00%)
Nov 01, 2016
7.838
8.010
7.711
7.748
28,114
-0.14(-1.72%)
Oct 31, 2016
7.823
7.884
7.716
7.884
11,517
+0.11(+1.45%)
Oct 28, 2016
7.899
7.899
7.703
7.771
13,734
+0.06(+0.78%)
Oct 27, 2016
7.899
7.914
7.696
7.711
15,513
-0.17(-2.19%)
Oct 26, 2016
8.019
8.021
7.825
7.884
20,049
-0.14(-1.78%)
Oct 25, 2016
7.989
8.034
7.966
8.027
23,429
-0.00(-0.05%)
Oct 24, 2016
8.154
8.186
8.004
8.030
25,272
-0.18(-2.24%)
Oct 21, 2016
8.117
8.215
8.079
8.215
22,974
+0.11(+1.39%)
Oct 20, 2016
8.087
8.124
8.064
8.102
33,073
+0.07(+0.84%)
Oct 19, 2016
7.996
8.049
7.891
8.034
17,721
+0.06(+0.78%)
Oct 18, 2016
7.814
8.047
7.766
7.972
43,516
+0.21(+2.70%)
Oct 17, 2016
7.642
7.784
7.616
7.762
29,578
+0.08(+1.07%)
Oct 14, 2016
7.799
7.807
7.635
7.679
22,320
-0.11(-1.44%)
Oct 13, 2016
7.784
7.822
7.739
7.792
13,572
+0.01(+0.10%)
Oct 12, 2016
7.799
7.912
7.694
7.784
26,976
+0.04(+0.58%)
Oct 11, 2016
7.762
7.788
7.657
7.739
38,373
-0.06(-0.77%)
Oct 10, 2016
7.582
7.859
7.582
7.799
40,215
+0.22(+2.87%)
Oct 07, 2016
7.582
7.702
7.515
7.582
23,140
-0.01(-0.10%)
Oct 06, 2016
7.402
7.627
7.125
7.590
113,173
+0.19(+2.53%)
Oct 05, 2016
7.492
7.631
7.380
7.402
50,631
-0.09(-1.20%)
Oct 04, 2016
7.739
7.792
7.470
7.492
93,596
-0.26(-3.38%)
Oct 03, 2016
7.867
7.958
7.680
7.754
77,441
-0.18(-2.27%)
Sep 30, 2016
8.047
8.162
7.919
7.934
35,252
-0.03(-0.38%)
Sep 29, 2016
8.092
8.098
7.897
7.964
74,959
-0.13(-1.57%)
Sep 28, 2016
8.241
8.309
8.084
8.092
128,802
-0.13(-1.55%)
Sep 27, 2016
8.384
8.391
8.204
8.219
65,698
-0.12(-1.44%)
Sep 26, 2016
8.489
8.541
8.249
8.339
80,704
-0.15(-1.77%)
Sep 23, 2016
8.466
8.541
8.406
8.489
17,706
+0.02(+0.27%)
Sep 22, 2016
8.391
8.601
8.391
8.466
37,628
+0.04(+0.44%)
Sep 21, 2016
8.519
8.562
8.204
8.429
25,540
-0.04(-0.44%)
Sep 20, 2016
8.411
8.594
8.376
8.466
25,399
+0.01(+0.09%)
Sep 19, 2016
8.361
8.459
8.301
8.459
22,384
+0.17(+2.00%)
Sep 16, 2016
8.338
8.427
8.263
8.293
61,354
-0.06(-0.71%)
Sep 15, 2016
8.356
8.398
8.293
8.353
27,504
+0.01(+0.09%)
Sep 14, 2016
8.353
8.502
8.330
8.345
23,311
-0.02(-0.27%)
Sep 13, 2016
8.495
8.554
8.330
8.368
47,155
-0.24(-2.78%)
Sep 12, 2016
8.398
8.659
8.342
8.607
45,531
+0.19(+2.31%)
Sep 09, 2016
8.748
8.771
8.412
8.412
61,173
-0.34(-3.92%)
Sep 08, 2016
8.886
8.928
8.748
8.756
22,368
-0.12(-1.35%)
Sep 07, 2016
8.898
8.950
8.853
8.875
29,784
+0.01(+0.08%)
Sep 06, 2016
8.793
8.957
8.763
8.868
50,762
+0.11(+1.28%)
Sep 02, 2016
8.644
8.756
8.756
8.756
28,669
+0.10(+1.12%)
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
.