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
)
14.37
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 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
8.937
9.137
8.890
9.053
81,139
+0.12(+1.30%)
Jun 29, 2017
8.774
8.937
8.735
8.937
70,662
+0.19(+2.13%)
Jun 28, 2017
8.867
8.983
8.743
8.750
69,777
-0.10(-1.14%)
Jun 27, 2017
8.960
8.983
8.789
8.851
53,627
-0.11(-1.20%)
Jun 26, 2017
8.836
8.960
8.836
8.959
75,144
+0.12(+1.39%)
Jun 23, 2017
8.820
8.836
8.800
8.836
71,226
+0.01(+0.09%)
Jun 22, 2017
8.758
8.843
8.704
8.828
57,297
+0.10(+1.16%)
Jun 21, 2017
8.758
8.805
8.696
8.727
35,190
-0.03(-0.35%)
Jun 20, 2017
8.650
8.812
8.650
8.758
48,891
+0.08(+0.89%)
Jun 19, 2017
8.611
8.765
8.611
8.681
39,881
-0.03(-0.32%)
Jun 16, 2017
8.786
8.801
8.693
8.708
72,409
-0.06(-0.70%)
Jun 15, 2017
8.770
8.808
8.693
8.770
61,398
+0.01(+0.09%)
Jun 14, 2017
8.770
8.809
8.708
8.763
61,462
+0.00(+0.00%)
Jun 13, 2017
8.770
8.770
8.662
8.763
29,423
-0.01(-0.09%)
Jun 12, 2017
8.654
8.770
8.616
8.770
32,903
+0.15(+1.79%)
Jun 09, 2017
8.724
8.732
8.577
8.616
56,051
-0.12(-1.41%)
Jun 08, 2017
8.770
8.770
8.702
8.739
26,542
+0.01(+0.09%)
Jun 07, 2017
8.763
8.770
8.725
8.732
20,444
+0.02(+0.27%)
Jun 06, 2017
8.693
8.770
8.693
8.708
37,033
-0.03(-0.35%)
Jun 05, 2017
8.770
8.770
8.623
8.739
38,304
+0.02(+0.27%)
Jun 02, 2017
8.701
8.770
8.701
8.716
25,191
+0.01(+0.09%)
Jun 01, 2017
8.654
8.747
8.623
8.708
24,068
+0.04(+0.45%)
May 31, 2017
8.755
8.755
8.606
8.670
27,100
-0.04(-0.44%)
May 30, 2017
8.763
8.763
8.639
8.708
35,732
+0.04(+0.45%)
May 26, 2017
8.701
8.732
8.550
8.670
48,386
-0.04(-0.44%)
May 25, 2017
8.732
8.770
8.670
8.708
43,325
-0.02(-0.18%)
May 24, 2017
8.691
8.739
8.670
8.724
36,170
+0.02(+0.27%)
May 23, 2017
8.732
8.732
8.639
8.701
53,343
-0.02(-0.27%)
May 22, 2017
8.616
8.732
8.616
8.724
56,411
+0.10(+1.16%)
May 19, 2017
8.577
8.685
8.546
8.623
34,786
+0.07(+0.81%)
May 18, 2017
8.461
8.577
8.412
8.554
40,826
+0.11(+1.28%)
May 17, 2017
8.508
8.568
8.376
8.446
35,740
-0.10(-1.14%)
May 16, 2017
8.489
8.543
8.381
8.543
40,506
+0.02(+0.18%)
May 15, 2017
8.412
8.558
8.389
8.528
44,187
+0.12(+1.37%)
May 12, 2017
8.512
8.512
8.389
8.412
61,582
-0.11(-1.26%)
May 11, 2017
8.428
8.544
8.381
8.520
58,186
+0.10(+1.19%)
May 10, 2017
8.351
8.515
8.351
8.420
57,658
+0.12(+1.39%)
May 09, 2017
8.451
8.451
8.289
8.305
54,346
-0.15(-1.82%)
May 08, 2017
8.451
8.505
8.397
8.458
37,368
-0.08(-0.90%)
May 05, 2017
8.405
8.551
8.320
8.535
49,755
+0.16(+1.93%)
May 04, 2017
8.482
8.505
8.320
8.374
61,279
-0.12(-1.45%)
May 03, 2017
8.582
8.582
8.482
8.497
31,856
-0.08(-0.99%)
May 02, 2017
8.605
8.637
8.566
8.582
35,255
-0.02(-0.27%)
May 01, 2017
8.628
8.628
8.512
8.605
34,813
+0.04(+0.45%)
Apr 28, 2017
8.712
8.712
8.551
8.566
30,745
-0.10(-1.15%)
Apr 27, 2017
8.558
8.697
8.551
8.666
44,373
+0.09(+1.08%)
Apr 26, 2017
8.643
8.659
8.551
8.574
49,996
-0.02(-0.27%)
Apr 25, 2017
8.535
8.628
8.482
8.597
46,648
+0.11(+1.27%)
Apr 24, 2017
8.659
8.659
8.474
8.489
45,941
-0.15(-1.69%)
Apr 21, 2017
8.597
8.659
8.555
8.635
32,167
+0.08(+0.90%)
Apr 20, 2017
8.728
8.736
8.466
8.558
102,727
-0.13(-1.51%)
Apr 19, 2017
8.643
8.736
8.643
8.689
42,615
+0.03(+0.30%)
Apr 18, 2017
8.663
8.694
8.594
8.663
78,067
+0.00(+0.00%)
Apr 17, 2017
8.663
8.694
8.625
8.663
57,187
+0.02(+0.27%)
Apr 13, 2017
8.655
8.663
8.586
8.640
48,833
+0.03(+0.36%)
Apr 12, 2017
8.518
8.655
8.518
8.610
49,480
+0.08(+0.90%)
Apr 11, 2017
8.518
8.571
8.479
8.533
150,246
+0.02(+0.18%)
Apr 10, 2017
8.567
8.567
8.493
8.518
20,447
-0.02(-0.18%)
Apr 07, 2017
8.510
8.586
8.510
8.533
19,238
-0.02(-0.18%)
Apr 06, 2017
8.502
8.560
8.433
8.548
83,449
+0.07(+0.81%)
Apr 05, 2017
8.594
8.594
8.364
8.479
71,666
-0.12(-1.43%)
Apr 04, 2017
8.548
8.694
8.533
8.602
55,191
+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
.