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
)
12.70
-0.05 (-0.39%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jul 29, 2016
8.391
8.600
8.271
8.585
56,023
+0.20(+2.41%)
Jul 28, 2016
8.346
8.398
8.324
8.384
26,372
+0.06(+0.72%)
Jul 27, 2016
8.316
8.413
8.264
8.324
16,146
-0.04(-0.45%)
Jul 26, 2016
8.413
8.413
8.324
8.361
33,594
-0.04(-0.53%)
Jul 25, 2016
8.406
8.436
8.361
8.406
24,667
+0.01(+0.18%)
Jul 22, 2016
8.339
8.413
8.316
8.391
13,721
+0.07(+0.90%)
Jul 21, 2016
8.391
8.428
8.301
8.316
14,712
-0.07(-0.89%)
Jul 20, 2016
8.503
8.503
8.324
8.391
25,354
-0.08(-0.96%)
Jul 19, 2016
8.383
8.495
8.383
8.472
41,968
+0.07(+0.89%)
Jul 18, 2016
8.308
8.405
8.266
8.398
47,985
+0.13(+1.62%)
Jul 15, 2016
8.204
8.368
8.189
8.264
46,715
+0.06(+0.73%)
Jul 14, 2016
8.271
8.351
8.197
8.204
19,592
-0.06(-0.72%)
Jul 13, 2016
8.316
8.383
8.212
8.264
55,889
+0.00(+0.00%)
Jul 12, 2016
8.271
8.361
8.219
8.264
35,952
-0.01(-0.09%)
Jul 11, 2016
8.383
8.383
8.118
8.271
78,199
-0.13(-1.51%)
Jul 08, 2016
8.375
8.420
8.368
8.398
43,050
+0.03(+0.36%)
Jul 07, 2016
8.465
8.465
8.271
8.368
32,408
-0.14(-1.66%)
Jul 05, 2016
8.472
8.554
8.420
8.510
50,226
+0.09(+1.06%)
Jul 01, 2016
8.271
8.420
8.420
8.420
78,910
+0.18(+2.17%)
Jun 30, 2016
8.122
8.271
8.063
8.241
61,225
+0.14(+1.75%)
Jun 29, 2016
8.063
8.122
7.913
8.100
36,859
+0.12(+1.49%)
Jun 28, 2016
7.824
7.995
7.757
7.981
19,919
+0.16(+2.10%)
Jun 27, 2016
7.995
7.995
7.727
7.817
34,323
-0.16(-2.05%)
Jun 24, 2016
7.809
8.018
7.541
7.981
70,391
+0.14(+1.81%)
Jun 23, 2016
7.742
7.869
7.691
7.839
25,506
+0.10(+1.25%)
Jun 22, 2016
7.712
7.787
7.645
7.742
18,656
+0.10(+1.27%)
Jun 21, 2016
7.727
7.809
7.601
7.645
14,838
-0.10(-1.25%)
Jun 20, 2016
7.653
7.794
7.521
7.742
20,406
+0.13(+1.66%)
Jun 17, 2016
7.660
7.742
7.586
7.615
24,561
-0.08(-1.06%)
Jun 16, 2016
7.675
7.705
7.504
7.697
27,434
+0.04(+0.49%)
Jun 15, 2016
7.682
7.705
7.615
7.660
20,979
+0.01(+0.11%)
Jun 14, 2016
7.762
7.771
7.637
7.652
20,236
-0.12(-1.53%)
Jun 13, 2016
8.023
8.119
7.763
7.771
33,253
-0.27(-3.41%)
Jun 10, 2016
7.800
8.097
7.800
8.045
86,030
+0.13(+1.69%)
Jun 09, 2016
7.919
7.971
7.867
7.912
17,660
-0.03(-0.37%)
Jun 08, 2016
7.882
7.971
7.845
7.941
22,784
+0.13(+1.71%)
Jun 07, 2016
7.822
7.993
7.763
7.808
27,749
-0.01(-0.19%)
Jun 06, 2016
7.667
7.971
7.667
7.822
70,303
+0.13(+1.64%)
Jun 03, 2016
7.555
7.696
7.555
7.696
36,649
+0.16(+2.07%)
Jun 02, 2016
7.607
7.637
7.466
7.540
34,392
-0.04(-0.49%)
Jun 01, 2016
7.607
7.667
7.548
7.578
17,985
-0.01(-0.20%)
May 31, 2016
7.578
7.674
7.563
7.592
13,668
+0.07(+0.99%)
May 27, 2016
7.590
7.518
7.518
7.518
19,941
+0.01(+0.20%)
May 26, 2016
7.429
7.563
7.429
7.503
15,216
+0.06(+0.80%)
May 25, 2016
7.592
7.681
7.399
7.444
48,494
-0.15(-1.95%)
May 24, 2016
7.578
7.667
7.555
7.592
30,858
-0.01(-0.10%)
May 23, 2016
7.592
7.600
7.533
7.600
13,181
+0.00(+0.00%)
May 20, 2016
7.548
7.607
7.466
7.600
36,218
+0.10(+1.39%)
May 19, 2016
7.822
7.822
7.385
7.496
86,729
-0.27(-3.44%)
May 18, 2016
7.986
8.030
7.763
7.763
31,786
-0.24(-2.97%)
May 17, 2016
8.082
8.112
7.978
8.001
44,635
-0.04(-0.45%)
May 16, 2016
7.978
8.081
7.933
8.037
71,841
+0.14(+1.78%)
May 13, 2016
7.874
7.992
7.837
7.896
75,770
+0.01(+0.19%)
May 12, 2016
7.837
7.974
7.785
7.881
86,723
+0.07(+0.95%)
May 11, 2016
7.830
7.845
7.763
7.808
30,187
+0.01(+0.09%)
May 10, 2016
7.845
7.845
7.771
7.800
25,241
-0.04(-0.57%)
May 09, 2016
7.837
7.845
7.808
7.845
77,419
+0.00(+0.00%)
May 06, 2016
7.578
7.845
7.541
7.845
49,896
+0.24(+3.11%)
May 05, 2016
7.416
7.615
7.320
7.608
50,839
+0.21(+2.90%)
May 04, 2016
7.601
7.652
7.283
7.394
72,490
-0.16(-2.15%)
May 03, 2016
7.763
7.763
7.519
7.556
34,315
-0.12(-1.54%)
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
.