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
)
13.05
+0.07 (+0.54%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 7, 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
8.407
8.407
8.171
8.285
41,922
-0.10(-1.18%)
Nov 29, 2016
8.376
8.437
8.376
8.384
24,731
-0.05(-0.54%)
Nov 28, 2016
8.430
8.479
8.392
8.430
46,918
-0.03(-0.36%)
Nov 25, 2016
8.422
8.657
8.414
8.460
73,981
+0.05(+0.63%)
Nov 23, 2016
8.407
8.407
8.407
0
-0.01(-0.09%)
Nov 22, 2016
8.369
8.427
8.211
8.414
29,638
+0.11(+1.37%)
Nov 21, 2016
8.392
8.498
8.247
8.301
11,569
-0.07(-0.82%)
Nov 18, 2016
8.354
8.506
8.270
8.369
60,314
-0.02(-0.18%)
Nov 17, 2016
8.278
8.399
8.255
8.384
35,638
+0.08(+1.01%)
Nov 16, 2016
8.080
8.307
8.020
8.301
25,274
+0.21(+2.63%)
Nov 15, 2016
8.050
8.232
7.966
8.088
47,518
+0.07(+0.88%)
Nov 14, 2016
7.829
8.055
7.822
8.018
23,305
+0.17(+2.22%)
Nov 11, 2016
7.829
7.904
7.813
7.844
18,568
+0.02(+0.19%)
Nov 10, 2016
7.738
7.897
7.685
7.829
11,297
+0.13(+1.67%)
Nov 09, 2016
7.413
7.586
7.345
7.700
30,349
+0.30(+4.09%)
Nov 08, 2016
7.692
7.692
7.337
7.397
58,950
-0.26(-3.46%)
Nov 07, 2016
7.685
7.950
7.624
7.662
47,872
-0.02(-0.20%)
Nov 04, 2016
7.760
7.760
7.677
7.677
35,934
-0.09(-1.17%)
Nov 03, 2016
7.745
7.845
7.738
7.768
19,057
-0.02(-0.29%)
Nov 02, 2016
7.836
7.934
7.760
7.791
20,192
+0.00(+0.00%)
Nov 01, 2016
7.881
8.054
7.753
7.791
27,960
-0.14(-1.72%)
Oct 31, 2016
7.866
7.927
7.758
7.927
11,454
+0.11(+1.45%)
Oct 28, 2016
7.942
7.942
7.745
7.813
13,659
+0.06(+0.78%)
Oct 27, 2016
7.942
7.957
7.738
7.753
15,428
-0.17(-2.19%)
Oct 26, 2016
8.063
8.065
7.867
7.927
19,939
-0.14(-1.78%)
Oct 25, 2016
8.033
8.078
8.010
8.071
23,301
-0.00(-0.05%)
Oct 24, 2016
8.199
8.230
8.048
8.074
25,134
-0.19(-2.24%)
Oct 21, 2016
8.161
8.260
8.124
8.260
22,849
+0.11(+1.39%)
Oct 20, 2016
8.131
8.169
8.108
8.146
32,893
+0.07(+0.84%)
Oct 19, 2016
8.040
8.093
7.934
8.078
17,624
+0.06(+0.78%)
Oct 18, 2016
7.858
8.091
7.809
8.016
43,276
+0.21(+2.70%)
Oct 17, 2016
7.684
7.827
7.658
7.805
29,416
+0.08(+1.07%)
Oct 14, 2016
7.842
7.850
7.677
7.722
22,197
-0.11(-1.44%)
Oct 13, 2016
7.827
7.865
7.782
7.835
13,498
+0.01(+0.10%)
Oct 12, 2016
7.842
7.955
7.737
7.827
26,827
+0.05(+0.58%)
Oct 11, 2016
7.805
7.831
7.699
7.782
38,162
-0.06(-0.77%)
Oct 10, 2016
7.624
7.903
7.624
7.842
39,994
+0.22(+2.87%)
Oct 07, 2016
7.624
7.745
7.556
7.624
23,012
-0.01(-0.10%)
Oct 06, 2016
7.443
7.669
7.164
7.632
112,550
+0.19(+2.53%)
Oct 05, 2016
7.534
7.673
7.421
7.443
50,353
-0.09(-1.20%)
Oct 04, 2016
7.782
7.835
7.511
7.534
93,081
-0.26(-3.38%)
Oct 03, 2016
7.910
8.002
7.722
7.797
77,015
-0.18(-2.27%)
Sep 30, 2016
8.091
8.207
7.963
7.978
35,059
-0.03(-0.38%)
Sep 29, 2016
8.136
8.143
7.940
8.008
74,547
-0.13(-1.57%)
Sep 28, 2016
8.287
8.355
8.129
8.136
128,094
-0.13(-1.55%)
Sep 27, 2016
8.430
8.438
8.249
8.264
65,336
-0.12(-1.44%)
Sep 26, 2016
8.536
8.588
8.294
8.385
80,260
-0.15(-1.77%)
Sep 23, 2016
8.513
8.588
8.453
8.536
17,609
+0.02(+0.27%)
Sep 22, 2016
8.438
8.649
8.438
8.513
37,421
+0.04(+0.44%)
Sep 21, 2016
8.566
8.609
8.249
8.475
25,399
-0.04(-0.44%)
Sep 20, 2016
8.457
8.641
8.423
8.513
25,260
+0.01(+0.09%)
Sep 19, 2016
8.407
8.505
8.347
8.505
22,261
+0.17(+2.00%)
Sep 16, 2016
8.384
8.474
8.309
8.339
61,018
-0.06(-0.71%)
Sep 15, 2016
8.402
8.444
8.339
8.399
27,354
+0.01(+0.09%)
Sep 14, 2016
8.399
8.549
8.376
8.391
23,183
-0.02(-0.27%)
Sep 13, 2016
8.541
8.601
8.376
8.414
46,896
-0.24(-2.78%)
Sep 12, 2016
8.444
8.707
8.388
8.654
45,282
+0.20(+2.31%)
Sep 09, 2016
8.797
8.819
8.459
8.459
60,838
-0.35(-3.92%)
Sep 08, 2016
8.935
8.977
8.797
8.804
22,246
-0.12(-1.35%)
Sep 07, 2016
8.947
8.999
8.902
8.924
29,621
+0.01(+0.08%)
Sep 06, 2016
8.842
9.007
8.812
8.917
50,484
+0.11(+1.28%)
Sep 02, 2016
8.691
8.804
8.804
8.804
28,511
+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
.