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
)
13.43
-0.02 (-0.15%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Jun 30, 2017
8.952
9.154
8.906
9.069
80,995
+0.12(+1.30%)
Jun 29, 2017
8.789
8.952
8.750
8.952
70,537
+0.19(+2.13%)
Jun 28, 2017
8.882
8.999
8.758
8.766
69,653
-0.10(-1.14%)
Jun 27, 2017
8.976
8.999
8.805
8.867
53,532
-0.11(-1.20%)
Jun 26, 2017
8.851
8.976
8.851
8.975
75,012
+0.12(+1.39%)
Jun 23, 2017
8.836
8.851
8.816
8.851
71,100
+0.01(+0.09%)
Jun 22, 2017
8.774
8.859
8.719
8.844
57,196
+0.10(+1.16%)
Jun 21, 2017
8.774
8.820
8.711
8.743
35,128
-0.03(-0.35%)
Jun 20, 2017
8.665
8.827
8.665
8.774
48,804
+0.08(+0.89%)
Jun 19, 2017
8.626
8.781
8.626
8.696
39,811
-0.03(-0.33%)
Jun 16, 2017
8.802
8.817
8.709
8.724
72,278
-0.06(-0.70%)
Jun 15, 2017
8.786
8.824
8.709
8.786
61,286
+0.01(+0.09%)
Jun 14, 2017
8.786
8.825
8.724
8.778
61,351
+0.00(+0.00%)
Jun 13, 2017
8.786
8.786
8.678
8.778
29,370
-0.01(-0.09%)
Jun 12, 2017
8.670
8.786
8.631
8.786
32,844
+0.15(+1.79%)
Jun 09, 2017
8.740
8.747
8.593
8.631
55,950
-0.12(-1.41%)
Jun 08, 2017
8.786
8.786
8.718
8.755
26,494
+0.01(+0.09%)
Jun 07, 2017
8.778
8.786
8.741
8.747
20,407
+0.02(+0.27%)
Jun 06, 2017
8.709
8.786
8.709
8.724
36,966
-0.03(-0.35%)
Jun 05, 2017
8.786
8.786
8.639
8.755
38,234
+0.02(+0.27%)
Jun 02, 2017
8.717
8.786
8.717
8.732
25,146
+0.01(+0.09%)
Jun 01, 2017
8.670
8.763
8.639
8.724
24,024
+0.04(+0.45%)
May 31, 2017
8.771
8.771
8.622
8.686
27,051
-0.04(-0.44%)
May 30, 2017
8.778
8.778
8.655
8.724
35,667
+0.04(+0.45%)
May 26, 2017
8.717
8.747
8.566
8.686
48,299
-0.04(-0.44%)
May 25, 2017
8.747
8.785
8.686
8.724
43,246
-0.02(-0.18%)
May 24, 2017
8.706
8.755
8.685
8.740
36,104
+0.02(+0.27%)
May 23, 2017
8.747
8.747
8.655
8.717
53,246
-0.02(-0.27%)
May 22, 2017
8.631
8.747
8.631
8.740
56,309
+0.10(+1.16%)
May 19, 2017
8.593
8.701
8.562
8.639
34,723
+0.07(+0.81%)
May 18, 2017
8.477
8.593
8.427
8.569
40,752
+0.11(+1.28%)
May 17, 2017
8.523
8.583
8.391
8.461
35,675
-0.10(-1.14%)
May 16, 2017
8.505
8.559
8.397
8.559
40,431
+0.02(+0.18%)
May 15, 2017
8.428
8.574
8.405
8.544
44,105
+0.12(+1.37%)
May 12, 2017
8.528
8.528
8.405
8.428
61,468
-0.11(-1.26%)
May 11, 2017
8.443
8.560
8.397
8.536
58,078
+0.10(+1.19%)
May 10, 2017
8.366
8.531
8.366
8.436
57,551
+0.12(+1.39%)
May 09, 2017
8.466
8.466
8.305
8.320
54,245
-0.15(-1.82%)
May 08, 2017
8.466
8.520
8.412
8.474
37,299
-0.08(-0.90%)
May 05, 2017
8.420
8.567
8.335
8.551
49,662
+0.16(+1.93%)
May 04, 2017
8.497
8.520
8.335
8.389
61,166
-0.12(-1.45%)
May 03, 2017
8.598
8.598
8.497
8.513
31,796
-0.08(-0.99%)
May 02, 2017
8.621
8.653
8.582
8.598
35,189
-0.02(-0.27%)
May 01, 2017
8.644
8.644
8.528
8.621
34,748
+0.04(+0.45%)
Apr 28, 2017
8.729
8.729
8.567
8.582
30,688
-0.10(-1.15%)
Apr 27, 2017
8.574
8.713
8.567
8.682
44,291
+0.09(+1.08%)
Apr 26, 2017
8.659
8.675
8.567
8.590
49,904
-0.02(-0.27%)
Apr 25, 2017
8.551
8.644
8.497
8.613
46,561
+0.11(+1.27%)
Apr 24, 2017
8.675
8.675
8.490
8.505
45,856
-0.15(-1.69%)
Apr 21, 2017
8.613
8.675
8.571
8.652
32,108
+0.08(+0.90%)
Apr 20, 2017
8.744
8.752
8.482
8.574
102,536
-0.13(-1.51%)
Apr 19, 2017
8.659
8.752
8.659
8.705
42,536
+0.03(+0.30%)
Apr 18, 2017
8.680
8.710
8.611
8.680
77,919
+0.00(+0.00%)
Apr 17, 2017
8.680
8.710
8.641
8.680
57,078
+0.02(+0.27%)
Apr 13, 2017
8.672
8.680
8.603
8.657
48,740
+0.03(+0.36%)
Apr 12, 2017
8.535
8.672
8.535
8.626
49,386
+0.08(+0.90%)
Apr 11, 2017
8.534
8.587
8.495
8.549
149,961
+0.02(+0.18%)
Apr 10, 2017
8.583
8.583
8.509
8.534
20,408
-0.02(-0.18%)
Apr 07, 2017
8.526
8.603
8.526
8.549
19,201
-0.02(-0.18%)
Apr 06, 2017
8.518
8.576
8.449
8.564
83,291
+0.07(+0.81%)
Apr 05, 2017
8.611
8.611
8.380
8.495
71,529
-0.12(-1.43%)
Apr 04, 2017
8.564
8.710
8.549
8.618
55,087
+0.04(+0.45%)
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
.