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 (%)
Jun 30, 2017
8.936
9.136
8.889
9.052
81,147
+0.12(+1.30%)
Jun 29, 2017
8.773
8.936
8.734
8.936
70,670
+0.19(+2.13%)
Jun 28, 2017
8.866
8.982
8.742
8.749
69,784
-0.10(-1.14%)
Jun 27, 2017
8.959
8.982
8.788
8.850
53,633
-0.11(-1.20%)
Jun 26, 2017
8.835
8.959
8.835
8.958
75,152
+0.12(+1.39%)
Jun 23, 2017
8.819
8.835
8.799
8.835
71,233
+0.01(+0.09%)
Jun 22, 2017
8.757
8.843
8.703
8.827
57,303
+0.10(+1.16%)
Jun 21, 2017
8.757
8.804
8.695
8.726
35,194
-0.03(-0.35%)
Jun 20, 2017
8.649
8.811
8.649
8.757
48,896
+0.08(+0.89%)
Jun 19, 2017
8.610
8.764
8.610
8.680
39,886
-0.03(-0.32%)
Jun 16, 2017
8.785
8.800
8.692
8.708
72,417
-0.06(-0.70%)
Jun 15, 2017
8.769
8.807
8.692
8.769
61,404
+0.01(+0.09%)
Jun 14, 2017
8.769
8.808
8.708
8.762
61,469
+0.00(+0.00%)
Jun 13, 2017
8.769
8.769
8.661
8.762
29,426
-0.01(-0.09%)
Jun 12, 2017
8.653
8.769
8.615
8.769
32,907
+0.15(+1.79%)
Jun 09, 2017
8.723
8.731
8.576
8.615
56,057
-0.12(-1.41%)
Jun 08, 2017
8.769
8.769
8.701
8.738
26,545
+0.01(+0.09%)
Jun 07, 2017
8.762
8.769
8.724
8.731
20,447
+0.02(+0.27%)
Jun 06, 2017
8.692
8.770
8.692
8.708
37,037
-0.03(-0.35%)
Jun 05, 2017
8.769
8.769
8.623
8.738
38,308
+0.02(+0.27%)
Jun 02, 2017
8.700
8.769
8.700
8.715
25,194
+0.01(+0.09%)
Jun 01, 2017
8.653
8.746
8.623
8.708
24,071
+0.04(+0.45%)
May 31, 2017
8.754
8.754
8.606
8.669
27,103
-0.04(-0.44%)
May 30, 2017
8.762
8.762
8.638
8.708
35,736
+0.04(+0.45%)
May 26, 2017
8.700
8.731
8.549
8.669
48,391
-0.04(-0.44%)
May 25, 2017
8.731
8.769
8.669
8.708
43,329
-0.02(-0.18%)
May 24, 2017
8.690
8.738
8.669
8.723
36,173
+0.02(+0.27%)
May 23, 2017
8.731
8.731
8.638
8.700
53,348
-0.02(-0.27%)
May 22, 2017
8.615
8.731
8.615
8.723
56,417
+0.10(+1.16%)
May 19, 2017
8.576
8.684
8.546
8.623
34,790
+0.07(+0.81%)
May 18, 2017
8.460
8.576
8.411
8.553
40,830
+0.11(+1.28%)
May 17, 2017
8.507
8.567
8.375
8.445
35,744
-0.10(-1.14%)
May 16, 2017
8.488
8.542
8.381
8.542
40,511
+0.02(+0.18%)
May 15, 2017
8.411
8.558
8.388
8.527
44,192
+0.12(+1.37%)
May 12, 2017
8.511
8.511
8.388
8.411
61,589
-0.11(-1.26%)
May 11, 2017
8.427
8.543
8.381
8.519
58,192
+0.10(+1.19%)
May 10, 2017
8.350
8.514
8.350
8.419
57,664
+0.12(+1.39%)
May 09, 2017
8.450
8.450
8.288
8.304
54,352
-0.15(-1.82%)
May 08, 2017
8.450
8.504
8.396
8.458
37,372
-0.08(-0.90%)
May 05, 2017
8.404
8.550
8.319
8.534
49,760
+0.16(+1.93%)
May 04, 2017
8.481
8.504
8.319
8.373
61,286
-0.12(-1.45%)
May 03, 2017
8.581
8.581
8.481
8.496
31,859
-0.08(-0.99%)
May 02, 2017
8.604
8.636
8.565
8.581
35,258
-0.02(-0.27%)
May 01, 2017
8.627
8.627
8.511
8.604
34,816
+0.04(+0.45%)
Apr 28, 2017
8.711
8.711
8.550
8.565
30,748
-0.10(-1.15%)
Apr 27, 2017
8.558
8.696
8.550
8.665
44,378
+0.09(+1.08%)
Apr 26, 2017
8.642
8.658
8.550
8.573
50,002
-0.02(-0.27%)
Apr 25, 2017
8.534
8.627
8.481
8.596
46,653
+0.11(+1.27%)
Apr 24, 2017
8.658
8.658
8.473
8.488
45,946
-0.15(-1.69%)
Apr 21, 2017
8.596
8.658
8.554
8.635
32,171
+0.08(+0.90%)
Apr 20, 2017
8.727
8.735
8.465
8.558
102,738
-0.13(-1.51%)
Apr 19, 2017
8.642
8.735
8.642
8.688
42,620
+0.03(+0.30%)
Apr 18, 2017
8.662
8.693
8.593
8.662
78,076
+0.00(+0.00%)
Apr 17, 2017
8.662
8.693
8.624
8.662
57,193
+0.02(+0.27%)
Apr 13, 2017
8.655
8.662
8.586
8.639
48,838
+0.03(+0.36%)
Apr 12, 2017
8.517
8.655
8.517
8.609
49,485
+0.08(+0.90%)
Apr 11, 2017
8.517
8.570
8.478
8.532
150,262
+0.02(+0.18%)
Apr 10, 2017
8.566
8.566
8.492
8.517
20,449
-0.02(-0.18%)
Apr 07, 2017
8.509
8.586
8.509
8.532
19,240
-0.02(-0.18%)
Apr 06, 2017
8.501
8.559
8.432
8.547
83,458
+0.07(+0.81%)
Apr 05, 2017
8.593
8.593
8.363
8.478
71,673
-0.12(-1.43%)
Apr 04, 2017
8.547
8.693
8.532
8.601
55,197
+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
.