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 (%)
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%)
Jul 01, 2016
8.225
8.374
8.374
8.374
79,349
+0.18(+2.17%)
Jun 30, 2016
8.077
8.225
8.018
8.196
61,566
+0.14(+1.75%)
Jun 29, 2016
8.018
8.077
7.870
8.055
37,065
+0.12(+1.49%)
Jun 28, 2016
7.781
7.951
7.714
7.936
20,030
+0.16(+2.10%)
Jun 27, 2016
7.951
7.951
7.684
7.773
34,514
-0.16(-2.05%)
Jun 24, 2016
7.766
7.973
7.499
7.936
70,783
+0.14(+1.81%)
Jun 23, 2016
7.699
7.825
7.648
7.796
25,648
+0.10(+1.25%)
Jun 22, 2016
7.670
7.744
7.603
7.699
18,760
+0.10(+1.27%)
Jun 21, 2016
7.684
7.766
7.558
7.603
14,921
-0.10(-1.25%)
Jun 20, 2016
7.610
7.751
7.479
7.699
20,520
+0.13(+1.66%)
Jun 17, 2016
7.618
7.699
7.544
7.573
24,698
-0.08(-1.06%)
Jun 16, 2016
7.633
7.662
7.462
7.655
27,587
+0.04(+0.49%)
Jun 15, 2016
7.640
7.662
7.573
7.618
21,096
+0.01(+0.11%)
Jun 14, 2016
7.719
7.728
7.595
7.610
20,348
-0.12(-1.53%)
Jun 13, 2016
7.979
8.075
7.720
7.728
33,438
-0.27(-3.41%)
Jun 10, 2016
7.757
8.052
7.757
8.001
86,507
+0.13(+1.69%)
Jun 09, 2016
7.875
7.927
7.824
7.868
17,758
-0.03(-0.37%)
Jun 08, 2016
7.838
7.927
7.801
7.897
22,910
+0.13(+1.71%)
Jun 07, 2016
7.779
7.949
7.720
7.765
27,903
-0.01(-0.19%)
Jun 06, 2016
7.624
7.927
7.624
7.779
70,693
+0.13(+1.64%)
Jun 03, 2016
7.514
7.654
7.514
7.654
36,852
+0.15(+2.07%)
Jun 02, 2016
7.565
7.595
7.425
7.499
34,583
-0.04(-0.49%)
Jun 01, 2016
7.565
7.624
7.506
7.536
18,084
-0.01(-0.20%)
May 31, 2016
7.536
7.632
7.521
7.551
13,743
+0.07(+0.99%)
May 27, 2016
7.548
7.477
7.477
7.477
20,052
+0.01(+0.20%)
May 26, 2016
7.388
7.521
7.388
7.462
15,300
+0.06(+0.80%)
May 25, 2016
7.551
7.639
7.359
7.403
48,763
-0.15(-1.95%)
May 24, 2016
7.536
7.624
7.514
7.551
31,029
-0.01(-0.10%)
May 23, 2016
7.551
7.558
7.491
7.558
13,254
+0.00(+0.00%)
May 20, 2016
7.506
7.565
7.425
7.558
36,419
+0.10(+1.39%)
May 19, 2016
7.779
7.779
7.344
7.455
87,210
-0.27(-3.44%)
May 18, 2016
7.942
7.986
7.720
7.720
31,962
-0.24(-2.97%)
May 17, 2016
8.038
8.067
7.934
7.956
44,882
-0.04(-0.45%)
May 16, 2016
7.934
8.037
7.890
7.993
72,238
+0.14(+1.78%)
May 13, 2016
7.831
7.948
7.794
7.853
76,188
+0.01(+0.19%)
May 12, 2016
7.794
7.930
7.743
7.838
87,202
+0.07(+0.95%)
May 11, 2016
7.787
7.801
7.721
7.765
30,353
+0.01(+0.09%)
May 10, 2016
7.801
7.801
7.728
7.757
25,380
-0.04(-0.57%)
May 09, 2016
7.794
7.801
7.765
7.801
77,846
+0.00(+0.00%)
May 06, 2016
7.537
7.801
7.500
7.801
50,171
+0.24(+3.11%)
May 05, 2016
7.375
7.573
7.279
7.566
51,119
+0.21(+2.90%)
May 04, 2016
7.559
7.610
7.243
7.353
72,890
-0.16(-2.15%)
May 03, 2016
7.721
7.721
7.478
7.515
34,504
-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
.