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
)
12.70
-0.05 (-0.39%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 24, 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 (%)
Sep 30, 2016
8.091
8.207
7.963
7.978
35,059
-0.03(-0.38%)
Sep 29, 2016
8.136
8.143
7.940
8.008
74,547
-0.13(-1.57%)
Sep 28, 2016
8.287
8.355
8.129
8.136
128,094
-0.13(-1.55%)
Sep 27, 2016
8.430
8.438
8.249
8.264
65,336
-0.12(-1.44%)
Sep 26, 2016
8.536
8.588
8.294
8.385
80,260
-0.15(-1.77%)
Sep 23, 2016
8.513
8.588
8.453
8.536
17,609
+0.02(+0.27%)
Sep 22, 2016
8.438
8.649
8.438
8.513
37,421
+0.04(+0.44%)
Sep 21, 2016
8.566
8.609
8.249
8.475
25,399
-0.04(-0.44%)
Sep 20, 2016
8.457
8.641
8.423
8.513
25,260
+0.01(+0.09%)
Sep 19, 2016
8.407
8.505
8.347
8.505
22,261
+0.17(+2.00%)
Sep 16, 2016
8.384
8.474
8.309
8.339
61,018
-0.06(-0.71%)
Sep 15, 2016
8.402
8.444
8.339
8.399
27,354
+0.01(+0.09%)
Sep 14, 2016
8.399
8.549
8.376
8.391
23,183
-0.02(-0.27%)
Sep 13, 2016
8.541
8.601
8.376
8.414
46,896
-0.24(-2.78%)
Sep 12, 2016
8.444
8.707
8.388
8.654
45,282
+0.20(+2.31%)
Sep 09, 2016
8.797
8.819
8.459
8.459
60,838
-0.35(-3.92%)
Sep 08, 2016
8.935
8.977
8.797
8.804
22,246
-0.12(-1.35%)
Sep 07, 2016
8.947
8.999
8.902
8.924
29,621
+0.01(+0.08%)
Sep 06, 2016
8.842
9.007
8.812
8.917
50,484
+0.11(+1.28%)
Sep 02, 2016
8.691
8.804
8.804
8.804
28,511
+0.10(+1.12%)
Sep 01, 2016
8.759
8.767
8.639
8.707
24,886
-0.08(-0.94%)
Aug 31, 2016
8.819
8.872
8.729
8.789
42,448
-0.05(-0.59%)
Aug 30, 2016
8.849
8.857
8.782
8.842
41,631
+0.03(+0.34%)
Aug 29, 2016
8.511
8.864
8.451
8.812
120,552
+0.40(+4.73%)
Aug 26, 2016
8.406
8.519
8.391
8.414
28,633
-0.05(-0.62%)
Aug 25, 2016
8.384
8.466
8.294
8.466
27,504
+0.13(+1.53%)
Aug 24, 2016
8.406
8.511
8.324
8.339
27,191
-0.08(-0.98%)
Aug 23, 2016
8.324
8.421
8.324
8.421
16,397
+0.11(+1.26%)
Aug 22, 2016
8.354
8.399
8.129
8.316
229,766
-0.10(-1.16%)
Aug 19, 2016
8.406
8.526
8.406
8.414
31,949
-0.08(-0.88%)
Aug 18, 2016
8.564
8.722
8.459
8.489
23,353
-0.09(-1.04%)
Aug 17, 2016
8.301
8.787
8.268
8.578
45,325
+0.31(+3.71%)
Aug 16, 2016
8.391
8.503
8.234
8.271
51,143
-0.13(-1.51%)
Aug 15, 2016
8.541
8.563
8.361
8.398
50,983
-0.18(-2.09%)
Aug 12, 2016
8.585
8.674
8.570
8.578
68,392
+0.01(+0.09%)
Aug 11, 2016
8.473
8.593
8.426
8.570
41,549
+0.13(+1.60%)
Aug 10, 2016
8.548
8.548
8.338
8.436
33,205
-0.10(-1.23%)
Aug 09, 2016
8.526
8.570
8.503
8.541
31,393
+0.03(+0.35%)
Aug 08, 2016
8.511
8.578
8.511
8.511
12,059
+0.00(+0.00%)
Aug 05, 2016
8.496
8.570
8.483
8.511
15,050
+0.01(+0.18%)
Aug 04, 2016
8.585
8.585
8.496
8.496
11,363
-0.04(-0.53%)
Aug 03, 2016
8.451
8.578
8.451
8.541
24,779
+0.07(+0.79%)
Aug 02, 2016
8.585
8.585
8.451
8.473
38,559
-0.10(-1.13%)
Aug 01, 2016
8.526
8.585
8.451
8.570
40,087
-0.01(-0.17%)
Jul 29, 2016
8.391
8.600
8.271
8.585
56,023
+0.20(+2.41%)
Jul 28, 2016
8.346
8.398
8.324
8.384
26,372
+0.06(+0.72%)
Jul 27, 2016
8.316
8.413
8.264
8.324
16,146
-0.04(-0.45%)
Jul 26, 2016
8.413
8.413
8.324
8.361
33,594
-0.04(-0.53%)
Jul 25, 2016
8.406
8.436
8.361
8.406
24,667
+0.01(+0.18%)
Jul 22, 2016
8.339
8.413
8.316
8.391
13,721
+0.07(+0.90%)
Jul 21, 2016
8.391
8.428
8.301
8.316
14,712
-0.07(-0.89%)
Jul 20, 2016
8.503
8.503
8.324
8.391
25,354
-0.08(-0.96%)
Jul 19, 2016
8.383
8.495
8.383
8.472
41,968
+0.07(+0.89%)
Jul 18, 2016
8.308
8.405
8.266
8.398
47,985
+0.13(+1.62%)
Jul 15, 2016
8.204
8.368
8.189
8.264
46,715
+0.06(+0.73%)
Jul 14, 2016
8.271
8.351
8.197
8.204
19,592
-0.06(-0.72%)
Jul 13, 2016
8.316
8.383
8.212
8.264
55,889
+0.00(+0.00%)
Jul 12, 2016
8.271
8.361
8.219
8.264
35,952
-0.01(-0.09%)
Jul 11, 2016
8.383
8.383
8.118
8.271
78,199
-0.13(-1.51%)
Jul 08, 2016
8.375
8.420
8.368
8.398
43,050
+0.03(+0.36%)
Jul 07, 2016
8.465
8.465
8.271
8.368
32,408
-0.14(-1.66%)
Jul 05, 2016
8.472
8.554
8.420
8.510
50,226
+0.09(+1.06%)
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
.