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 (%)
Sep 30, 2016
8.046
8.161
7.918
7.933
35,256
-0.03(-0.38%)
Sep 29, 2016
8.091
8.097
7.896
7.963
74,967
-0.13(-1.57%)
Sep 28, 2016
8.240
8.308
8.083
8.091
128,816
-0.13(-1.55%)
Sep 27, 2016
8.383
8.390
8.203
8.218
65,705
-0.12(-1.44%)
Sep 26, 2016
8.488
8.540
8.248
8.338
80,713
-0.15(-1.77%)
Sep 23, 2016
8.465
8.540
8.405
8.488
17,708
+0.02(+0.27%)
Sep 22, 2016
8.390
8.600
8.390
8.465
37,632
+0.04(+0.44%)
Sep 21, 2016
8.518
8.561
8.203
8.428
25,542
-0.04(-0.44%)
Sep 20, 2016
8.410
8.593
8.375
8.465
25,402
+0.01(+0.09%)
Sep 19, 2016
8.360
8.458
8.300
8.458
22,387
+0.17(+2.00%)
Sep 16, 2016
8.337
8.427
8.262
8.292
61,360
-0.06(-0.71%)
Sep 15, 2016
8.355
8.397
8.292
8.352
27,507
+0.01(+0.09%)
Sep 14, 2016
8.352
8.501
8.329
8.344
23,314
-0.02(-0.27%)
Sep 13, 2016
8.494
8.553
8.329
8.367
47,160
-0.24(-2.78%)
Sep 12, 2016
8.397
8.658
8.341
8.606
45,536
+0.19(+2.31%)
Sep 09, 2016
8.747
8.770
8.412
8.412
61,180
-0.34(-3.92%)
Sep 08, 2016
8.885
8.927
8.747
8.755
22,370
-0.12(-1.35%)
Sep 07, 2016
8.897
8.949
8.852
8.874
29,788
+0.01(+0.08%)
Sep 06, 2016
8.792
8.956
8.762
8.867
50,768
+0.11(+1.28%)
Sep 02, 2016
8.643
8.755
8.755
8.755
28,672
+0.10(+1.12%)
Sep 01, 2016
8.710
8.718
8.591
8.658
25,026
-0.08(-0.94%)
Aug 31, 2016
8.770
8.822
8.680
8.740
42,686
-0.05(-0.59%)
Aug 30, 2016
8.800
8.807
8.733
8.792
41,865
+0.03(+0.34%)
Aug 29, 2016
8.464
8.815
8.404
8.762
121,229
+0.40(+4.73%)
Aug 26, 2016
8.359
8.471
8.344
8.367
28,793
-0.05(-0.62%)
Aug 25, 2016
8.337
8.419
8.247
8.419
27,659
+0.13(+1.53%)
Aug 24, 2016
8.359
8.464
8.277
8.292
27,344
-0.08(-0.98%)
Aug 23, 2016
8.277
8.374
8.277
8.374
16,489
+0.10(+1.26%)
Aug 22, 2016
8.307
8.352
8.083
8.270
231,056
-0.10(-1.16%)
Aug 19, 2016
8.359
8.479
8.359
8.367
32,128
-0.07(-0.88%)
Aug 18, 2016
8.516
8.673
8.412
8.441
23,484
-0.09(-1.04%)
Aug 17, 2016
8.255
8.739
8.222
8.530
45,578
+0.30(+3.71%)
Aug 16, 2016
8.344
8.456
8.188
8.225
51,429
-0.13(-1.51%)
Aug 15, 2016
8.493
8.515
8.315
8.352
51,269
-0.18(-2.09%)
Aug 12, 2016
8.538
8.626
8.523
8.530
68,774
+0.01(+0.09%)
Aug 11, 2016
8.426
8.545
8.379
8.523
41,781
+0.13(+1.60%)
Aug 10, 2016
8.501
8.501
8.292
8.389
33,391
-0.10(-1.23%)
Aug 09, 2016
8.478
8.523
8.456
8.493
31,569
+0.03(+0.35%)
Aug 08, 2016
8.463
8.530
8.463
8.463
12,127
+0.00(+0.00%)
Aug 05, 2016
8.448
8.523
8.436
8.463
15,135
+0.01(+0.18%)
Aug 04, 2016
8.538
8.538
8.448
8.448
11,426
-0.04(-0.53%)
Aug 03, 2016
8.404
8.530
8.404
8.493
24,918
+0.07(+0.79%)
Aug 02, 2016
8.538
8.538
8.404
8.426
38,774
-0.10(-1.13%)
Aug 01, 2016
8.478
8.538
8.404
8.523
40,311
-0.01(-0.17%)
Jul 29, 2016
8.344
8.553
8.225
8.538
56,336
+0.20(+2.41%)
Jul 28, 2016
8.300
8.352
8.277
8.337
26,519
+0.06(+0.72%)
Jul 27, 2016
8.270
8.367
8.218
8.277
16,236
-0.04(-0.45%)
Jul 26, 2016
8.367
8.367
8.277
8.315
33,782
-0.04(-0.53%)
Jul 25, 2016
8.359
8.389
8.315
8.359
24,805
+0.01(+0.18%)
Jul 22, 2016
8.292
8.367
8.270
8.344
13,798
+0.07(+0.90%)
Jul 21, 2016
8.344
8.382
8.255
8.270
14,794
-0.07(-0.89%)
Jul 20, 2016
8.456
8.456
8.277
8.344
25,496
-0.08(-0.96%)
Jul 19, 2016
8.336
8.448
8.336
8.425
42,202
+0.07(+0.89%)
Jul 18, 2016
8.262
8.359
8.221
8.351
48,252
+0.13(+1.62%)
Jul 15, 2016
8.159
8.322
8.144
8.218
46,975
+0.06(+0.73%)
Jul 14, 2016
8.225
8.305
8.151
8.159
19,701
-0.06(-0.72%)
Jul 13, 2016
8.270
8.336
8.166
8.218
56,200
+0.00(+0.00%)
Jul 12, 2016
8.225
8.314
8.173
8.218
36,152
-0.01(-0.09%)
Jul 11, 2016
8.336
8.336
8.073
8.225
78,634
-0.13(-1.51%)
Jul 08, 2016
8.329
8.374
8.322
8.351
43,290
+0.03(+0.36%)
Jul 07, 2016
8.418
8.418
8.225
8.322
32,588
-0.14(-1.66%)
Jul 05, 2016
8.425
8.507
8.374
8.462
50,505
+0.09(+1.06%)
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
.