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
)
12.68
+0.04 (+0.32%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 26, 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
8.392
8.601
8.272
8.586
56,017
+0.20(+2.41%)
Jul 28, 2016
8.347
8.399
8.325
8.384
26,369
+0.06(+0.72%)
Jul 27, 2016
8.317
8.414
8.265
8.325
16,144
-0.04(-0.45%)
Jul 26, 2016
8.414
8.414
8.325
8.362
33,590
-0.04(-0.53%)
Jul 25, 2016
8.407
8.437
8.362
8.407
24,665
+0.01(+0.18%)
Jul 22, 2016
8.340
8.414
8.317
8.392
13,720
+0.07(+0.90%)
Jul 21, 2016
8.392
8.429
8.302
8.317
14,711
-0.07(-0.89%)
Jul 20, 2016
8.504
8.504
8.325
8.392
25,352
-0.08(-0.96%)
Jul 19, 2016
8.384
8.496
8.384
8.473
41,964
+0.07(+0.89%)
Jul 18, 2016
8.309
8.406
8.267
8.399
47,979
+0.13(+1.62%)
Jul 15, 2016
8.205
8.369
8.190
8.265
46,710
+0.06(+0.73%)
Jul 14, 2016
8.272
8.352
8.198
8.205
19,589
-0.06(-0.72%)
Jul 13, 2016
8.317
8.384
8.212
8.265
55,883
+0.00(+0.00%)
Jul 12, 2016
8.272
8.361
8.220
8.265
35,948
-0.01(-0.09%)
Jul 11, 2016
8.384
8.384
8.119
8.272
78,190
-0.13(-1.51%)
Jul 08, 2016
8.376
8.421
8.369
8.399
43,045
+0.03(+0.36%)
Jul 07, 2016
8.466
8.466
8.272
8.369
32,404
-0.14(-1.66%)
Jul 05, 2016
8.473
8.555
8.421
8.511
50,220
+0.09(+1.06%)
Jul 01, 2016
8.272
8.421
8.421
8.421
78,902
+0.18(+2.17%)
Jun 30, 2016
8.123
8.272
8.063
8.242
61,218
+0.14(+1.75%)
Jun 29, 2016
8.063
8.123
7.914
8.101
36,855
+0.12(+1.49%)
Jun 28, 2016
7.825
7.996
7.758
7.981
19,917
+0.16(+2.10%)
Jun 27, 2016
7.996
7.996
7.728
7.817
34,319
-0.16(-2.05%)
Jun 24, 2016
7.810
8.019
7.542
7.981
70,383
+0.14(+1.81%)
Jun 23, 2016
7.743
7.870
7.692
7.840
25,503
+0.10(+1.25%)
Jun 22, 2016
7.713
7.788
7.646
7.743
18,654
+0.10(+1.27%)
Jun 21, 2016
7.728
7.810
7.601
7.646
14,837
-0.10(-1.25%)
Jun 20, 2016
7.653
7.795
7.522
7.743
20,404
+0.13(+1.66%)
Jun 17, 2016
7.661
7.743
7.586
7.616
24,558
-0.08(-1.06%)
Jun 16, 2016
7.676
7.706
7.504
7.698
27,431
+0.04(+0.49%)
Jun 15, 2016
7.683
7.706
7.616
7.661
20,977
+0.01(+0.11%)
Jun 14, 2016
7.763
7.771
7.638
7.653
20,234
-0.12(-1.53%)
Jun 13, 2016
8.024
8.120
7.764
7.771
33,250
-0.27(-3.41%)
Jun 10, 2016
7.801
8.098
7.801
8.046
86,021
+0.13(+1.69%)
Jun 09, 2016
7.920
7.972
7.868
7.912
17,658
-0.03(-0.37%)
Jun 08, 2016
7.883
7.972
7.846
7.942
22,782
+0.13(+1.71%)
Jun 07, 2016
7.823
7.994
7.764
7.808
27,746
-0.01(-0.19%)
Jun 06, 2016
7.667
7.972
7.667
7.823
70,296
+0.13(+1.64%)
Jun 03, 2016
7.556
7.697
7.556
7.697
36,645
+0.16(+2.07%)
Jun 02, 2016
7.608
7.638
7.467
7.541
34,388
-0.04(-0.49%)
Jun 01, 2016
7.608
7.667
7.549
7.578
17,983
-0.01(-0.20%)
May 31, 2016
7.578
7.675
7.564
7.593
13,666
+0.07(+0.99%)
May 27, 2016
7.591
7.519
7.519
7.519
19,939
+0.01(+0.20%)
May 26, 2016
7.430
7.563
7.430
7.504
15,214
+0.06(+0.80%)
May 25, 2016
7.593
7.682
7.400
7.445
48,489
-0.15(-1.96%)
May 24, 2016
7.578
7.667
7.556
7.593
30,854
-0.01(-0.10%)
May 23, 2016
7.593
7.601
7.534
7.601
13,180
+0.00(+0.00%)
May 20, 2016
7.549
7.608
7.467
7.601
36,214
+0.10(+1.39%)
May 19, 2016
7.823
7.823
7.385
7.497
86,720
-0.27(-3.44%)
May 18, 2016
7.987
8.031
7.764
7.764
31,783
-0.24(-2.97%)
May 17, 2016
8.083
8.113
7.979
8.001
44,630
-0.04(-0.45%)
May 16, 2016
7.978
8.082
7.934
8.038
71,833
+0.14(+1.78%)
May 13, 2016
7.875
7.993
7.838
7.897
75,762
+0.01(+0.19%)
May 12, 2016
7.838
7.975
7.786
7.882
86,714
+0.07(+0.95%)
May 11, 2016
7.831
7.845
7.764
7.808
30,184
+0.01(+0.09%)
May 10, 2016
7.845
7.845
7.771
7.801
25,238
-0.04(-0.57%)
May 09, 2016
7.838
7.845
7.808
7.845
77,411
+0.00(+0.00%)
May 06, 2016
7.579
7.845
7.542
7.845
49,891
+0.24(+3.11%)
May 05, 2016
7.416
7.616
7.320
7.609
50,833
+0.21(+2.90%)
May 04, 2016
7.601
7.653
7.283
7.394
72,482
-0.16(-2.15%)
May 03, 2016
7.764
7.764
7.520
7.557
34,311
-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
.