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 31, 2017
9.432
9.471
9.322
9.463
43,701
+0.08(+0.83%)
Jul 28, 2017
9.346
9.495
9.322
9.385
31,060
-0.02(-0.17%)
Jul 27, 2017
9.362
9.502
9.275
9.401
63,668
+0.02(+0.17%)
Jul 26, 2017
9.150
9.385
9.150
9.385
85,973
+0.24(+2.65%)
Jul 25, 2017
9.228
9.228
9.142
9.142
59,207
-0.04(-0.43%)
Jul 24, 2017
9.205
9.243
9.142
9.182
111,901
+0.02(+0.26%)
Jul 21, 2017
9.197
9.197
9.127
9.158
33,074
-0.02(-0.17%)
Jul 20, 2017
9.189
9.221
9.103
9.174
55,001
+0.00(+0.00%)
Jul 19, 2017
9.228
9.228
9.158
9.174
50,712
-0.01(-0.14%)
Jul 18, 2017
9.124
9.253
9.097
9.186
56,432
+0.08(+0.86%)
Jul 17, 2017
9.022
9.124
9.020
9.108
27,677
+0.12(+1.39%)
Jul 14, 2017
8.991
9.054
8.968
8.983
43,615
-0.04(-0.43%)
Jul 13, 2017
8.968
9.041
8.929
9.022
31,313
+0.05(+0.61%)
Jul 12, 2017
8.960
9.096
8.929
8.968
39,824
+0.06(+0.70%)
Jul 11, 2017
8.929
9.018
8.831
8.905
45,644
-0.01(-0.09%)
Jul 10, 2017
8.983
9.155
8.812
8.913
57,776
-0.08(-0.87%)
Jul 07, 2017
8.890
8.991
8.784
8.991
29,286
+0.12(+1.32%)
Jul 06, 2017
9.108
9.108
8.891
8.874
50,614
-0.21(-2.32%)
Jul 05, 2017
9.264
9.264
9.007
9.085
54,102
-0.15(-1.60%)
Jul 03, 2017
9.210
9.346
9.108
9.233
52,981
+0.13(+1.46%)
Jun 30, 2017
8.983
9.185
8.937
9.100
80,715
+0.12(+1.30%)
Jun 29, 2017
8.820
8.983
8.781
8.983
70,293
+0.19(+2.13%)
Jun 28, 2017
8.913
9.030
8.789
8.796
69,412
-0.10(-1.14%)
Jun 27, 2017
9.007
9.030
8.835
8.898
53,347
-0.11(-1.20%)
Jun 26, 2017
8.882
9.007
8.882
9.006
74,752
+0.12(+1.39%)
Jun 23, 2017
8.867
8.882
8.846
8.882
70,853
+0.01(+0.09%)
Jun 22, 2017
8.804
8.890
8.750
8.874
56,998
+0.10(+1.16%)
Jun 21, 2017
8.804
8.851
8.742
8.773
35,007
-0.03(-0.35%)
Jun 20, 2017
8.695
8.858
8.695
8.804
48,635
+0.08(+0.89%)
Jun 19, 2017
8.656
8.811
8.656
8.726
39,673
-0.03(-0.33%)
Jun 16, 2017
8.832
8.848
8.739
8.755
72,028
-0.06(-0.70%)
Jun 15, 2017
8.817
8.854
8.739
8.817
61,074
+0.01(+0.09%)
Jun 14, 2017
8.817
8.856
8.755
8.809
61,138
+0.00(+0.00%)
Jun 13, 2017
8.817
8.817
8.708
8.809
29,268
-0.01(-0.09%)
Jun 12, 2017
8.700
8.817
8.661
8.817
32,730
+0.16(+1.79%)
Jun 09, 2017
8.770
8.778
8.623
8.661
55,756
-0.12(-1.41%)
Jun 08, 2017
8.817
8.817
8.748
8.786
26,403
+0.01(+0.09%)
Jun 07, 2017
8.809
8.817
8.771
8.778
20,337
+0.02(+0.27%)
Jun 06, 2017
8.739
8.817
8.739
8.755
36,838
-0.03(-0.35%)
Jun 05, 2017
8.817
8.817
8.669
8.786
38,102
+0.02(+0.27%)
Jun 02, 2017
8.747
8.817
8.747
8.762
25,059
+0.01(+0.09%)
Jun 01, 2017
8.700
8.793
8.669
8.755
23,941
+0.04(+0.45%)
May 31, 2017
8.801
8.801
8.652
8.716
26,957
-0.04(-0.44%)
May 30, 2017
8.809
8.809
8.685
8.755
35,544
+0.04(+0.45%)
May 26, 2017
8.747
8.778
8.595
8.716
48,131
-0.04(-0.44%)
May 25, 2017
8.778
8.816
8.716
8.755
43,097
-0.02(-0.18%)
May 24, 2017
8.737
8.786
8.716
8.770
35,979
+0.02(+0.27%)
May 23, 2017
8.778
8.778
8.685
8.747
53,062
-0.02(-0.27%)
May 22, 2017
8.661
8.778
8.661
8.770
56,114
+0.10(+1.16%)
May 19, 2017
8.623
8.731
8.592
8.669
34,603
+0.07(+0.81%)
May 18, 2017
8.506
8.623
8.457
8.599
40,611
+0.11(+1.28%)
May 17, 2017
8.553
8.613
8.421
8.490
35,552
-0.10(-1.14%)
May 16, 2017
8.535
8.589
8.426
8.589
40,291
+0.02(+0.18%)
May 15, 2017
8.457
8.604
8.434
8.573
43,952
+0.12(+1.37%)
May 12, 2017
8.558
8.558
8.434
8.457
61,255
-0.11(-1.26%)
May 11, 2017
8.473
8.590
8.426
8.566
57,877
+0.10(+1.19%)
May 10, 2017
8.395
8.561
8.395
8.465
57,352
+0.12(+1.39%)
May 09, 2017
8.496
8.496
8.333
8.349
54,058
-0.15(-1.82%)
May 08, 2017
8.496
8.550
8.442
8.504
37,170
-0.08(-0.90%)
May 05, 2017
8.449
8.596
8.364
8.581
49,490
+0.16(+1.93%)
May 04, 2017
8.527
8.550
8.364
8.419
60,954
-0.12(-1.45%)
May 03, 2017
8.627
8.627
8.527
8.542
31,686
-0.09(-0.99%)
May 02, 2017
8.651
8.683
8.612
8.627
35,067
-0.02(-0.27%)
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
.