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
)
13.91
-0.46 (-3.20%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2016
8.771
8.823
8.681
8.741
42,682
-0.05(-0.59%)
Aug 30, 2016
8.801
8.808
8.733
8.793
41,860
+0.03(+0.34%)
Aug 29, 2016
8.465
8.816
8.405
8.763
121,216
+0.40(+4.73%)
Aug 26, 2016
8.360
8.472
8.345
8.368
28,790
-0.05(-0.62%)
Aug 25, 2016
8.338
8.420
8.248
8.420
27,656
+0.13(+1.53%)
Aug 24, 2016
8.360
8.465
8.278
8.293
27,341
-0.08(-0.98%)
Aug 23, 2016
8.278
8.375
8.278
8.375
16,487
+0.10(+1.26%)
Aug 22, 2016
8.308
8.353
8.084
8.271
231,032
-0.10(-1.16%)
Aug 19, 2016
8.360
8.480
8.360
8.368
32,125
-0.07(-0.88%)
Aug 18, 2016
8.517
8.674
8.412
8.442
23,481
-0.09(-1.04%)
Aug 17, 2016
8.256
8.739
8.223
8.531
45,573
+0.30(+3.71%)
Aug 16, 2016
8.345
8.457
8.189
8.226
51,423
-0.13(-1.51%)
Aug 15, 2016
8.494
8.516
8.315
8.353
51,263
-0.18(-2.09%)
Aug 12, 2016
8.539
8.627
8.524
8.531
68,767
+0.01(+0.09%)
Aug 11, 2016
8.427
8.546
8.380
8.524
41,777
+0.13(+1.60%)
Aug 10, 2016
8.501
8.501
8.293
8.390
33,387
-0.10(-1.23%)
Aug 09, 2016
8.479
8.524
8.457
8.494
31,565
+0.03(+0.35%)
Aug 08, 2016
8.464
8.531
8.464
8.464
12,125
+0.00(+0.00%)
Aug 05, 2016
8.449
8.524
8.437
8.464
15,133
+0.01(+0.18%)
Aug 04, 2016
8.539
8.539
8.449
8.449
11,425
-0.04(-0.53%)
Aug 03, 2016
8.405
8.531
8.405
8.494
24,915
+0.07(+0.79%)
Aug 02, 2016
8.539
8.539
8.405
8.427
38,770
-0.10(-1.13%)
Aug 01, 2016
8.479
8.539
8.405
8.524
40,307
-0.01(-0.17%)
Jul 29, 2016
8.345
8.553
8.226
8.539
56,331
+0.20(+2.41%)
Jul 28, 2016
8.301
8.353
8.278
8.338
26,517
+0.06(+0.72%)
Jul 27, 2016
8.271
8.368
8.219
8.278
16,234
-0.04(-0.45%)
Jul 26, 2016
8.368
8.368
8.278
8.315
33,778
-0.04(-0.53%)
Jul 25, 2016
8.360
8.390
8.315
8.360
24,802
+0.01(+0.18%)
Jul 22, 2016
8.293
8.368
8.271
8.345
13,797
+0.07(+0.90%)
Jul 21, 2016
8.345
8.382
8.256
8.271
14,793
-0.07(-0.89%)
Jul 20, 2016
8.457
8.457
8.278
8.345
25,494
-0.08(-0.96%)
Jul 19, 2016
8.337
8.449
8.337
8.426
42,198
+0.07(+0.89%)
Jul 18, 2016
8.263
8.360
8.221
8.352
48,247
+0.13(+1.62%)
Jul 15, 2016
8.160
8.323
8.145
8.219
46,970
+0.06(+0.73%)
Jul 14, 2016
8.226
8.306
8.152
8.160
19,699
-0.06(-0.72%)
Jul 13, 2016
8.271
8.337
8.167
8.219
56,194
+0.00(+0.00%)
Jul 12, 2016
8.226
8.315
8.174
8.219
36,148
-0.01(-0.09%)
Jul 11, 2016
8.337
8.337
8.074
8.226
78,626
-0.13(-1.51%)
Jul 08, 2016
8.330
8.374
8.323
8.352
43,285
+0.03(+0.36%)
Jul 07, 2016
8.419
8.419
8.226
8.323
32,585
-0.14(-1.66%)
Jul 05, 2016
8.426
8.508
8.374
8.463
50,500
+0.09(+1.06%)
Jul 01, 2016
8.226
8.374
8.374
8.374
79,341
+0.18(+2.17%)
Jun 30, 2016
8.078
8.226
8.019
8.197
61,559
+0.14(+1.75%)
Jun 29, 2016
8.019
8.078
7.870
8.056
37,061
+0.12(+1.49%)
Jun 28, 2016
7.782
7.952
7.715
7.937
20,028
+0.16(+2.10%)
Jun 27, 2016
7.952
7.952
7.685
7.774
34,510
-0.16(-2.05%)
Jun 24, 2016
7.767
7.974
7.500
7.937
70,775
+0.14(+1.81%)
Jun 23, 2016
7.700
7.826
7.649
7.796
25,645
+0.10(+1.25%)
Jun 22, 2016
7.670
7.745
7.604
7.700
18,758
+0.10(+1.27%)
Jun 21, 2016
7.685
7.767
7.559
7.604
14,919
-0.10(-1.25%)
Jun 20, 2016
7.611
7.752
7.480
7.700
20,518
+0.13(+1.66%)
Jun 17, 2016
7.619
7.700
7.544
7.574
24,695
-0.08(-1.06%)
Jun 16, 2016
7.633
7.663
7.463
7.656
27,584
+0.04(+0.49%)
Jun 15, 2016
7.641
7.663
7.574
7.619
21,094
+0.01(+0.11%)
Jun 14, 2016
7.720
7.728
7.596
7.610
20,346
-0.12(-1.53%)
Jun 13, 2016
7.979
8.075
7.721
7.728
33,434
-0.27(-3.41%)
Jun 10, 2016
7.758
8.053
7.758
8.002
86,498
+0.13(+1.69%)
Jun 09, 2016
7.876
7.928
7.824
7.869
17,756
-0.03(-0.37%)
Jun 08, 2016
7.839
7.928
7.802
7.898
22,908
+0.13(+1.71%)
Jun 07, 2016
7.780
7.950
7.721
7.765
27,900
-0.01(-0.19%)
Jun 06, 2016
7.625
7.928
7.625
7.780
70,685
+0.13(+1.64%)
Jun 03, 2016
7.514
7.655
7.514
7.655
36,848
+0.16(+2.07%)
Jun 02, 2016
7.566
7.596
7.426
7.500
34,579
-0.04(-0.49%)
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
.