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
)
13.34
+0.27 (+2.07%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Mar 28, 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 (%)
Oct 31, 2016
7.896
7.957
7.787
7.957
11,411
+0.11(+1.45%)
Oct 28, 2016
7.972
7.972
7.775
7.843
13,608
+0.06(+0.78%)
Oct 27, 2016
7.972
7.987
7.767
7.782
15,370
-0.17(-2.19%)
Oct 26, 2016
8.093
8.095
7.897
7.957
19,864
-0.14(-1.78%)
Oct 25, 2016
8.063
8.109
8.040
8.101
23,214
-0.00(-0.05%)
Oct 24, 2016
8.230
8.262
8.078
8.105
25,039
-0.19(-2.24%)
Oct 21, 2016
8.192
8.291
8.154
8.291
22,763
+0.11(+1.39%)
Oct 20, 2016
8.162
8.200
8.139
8.177
32,769
+0.07(+0.84%)
Oct 19, 2016
8.071
8.124
7.964
8.109
17,558
+0.06(+0.78%)
Oct 18, 2016
7.887
8.122
7.839
8.046
43,114
+0.21(+2.70%)
Oct 17, 2016
7.713
7.857
7.687
7.834
29,305
+0.08(+1.07%)
Oct 14, 2016
7.872
7.880
7.706
7.751
22,114
-0.11(-1.44%)
Oct 13, 2016
7.857
7.895
7.812
7.864
13,447
+0.01(+0.10%)
Oct 12, 2016
7.872
7.985
7.766
7.857
26,727
+0.05(+0.58%)
Oct 11, 2016
7.834
7.861
7.728
7.812
38,019
-0.06(-0.77%)
Oct 10, 2016
7.653
7.933
7.653
7.872
39,843
+0.22(+2.87%)
Oct 07, 2016
7.653
7.774
7.585
7.653
22,926
-0.01(-0.10%)
Oct 06, 2016
7.471
7.698
7.191
7.660
112,127
+0.19(+2.53%)
Oct 05, 2016
7.562
7.702
7.449
7.471
50,163
-0.09(-1.20%)
Oct 04, 2016
7.812
7.864
7.539
7.562
92,732
-0.26(-3.38%)
Oct 03, 2016
7.940
8.032
7.751
7.827
76,725
-0.18(-2.27%)
Sep 30, 2016
8.122
8.238
7.993
8.008
34,927
-0.03(-0.38%)
Sep 29, 2016
8.167
8.174
7.970
8.038
74,267
-0.13(-1.57%)
Sep 28, 2016
8.318
8.386
8.159
8.167
127,612
-0.13(-1.55%)
Sep 27, 2016
8.462
8.469
8.280
8.296
65,091
-0.12(-1.44%)
Sep 26, 2016
8.568
8.621
8.326
8.417
79,958
-0.15(-1.77%)
Sep 23, 2016
8.545
8.621
8.485
8.568
17,542
+0.02(+0.27%)
Sep 22, 2016
8.469
8.681
8.469
8.545
37,281
+0.04(+0.44%)
Sep 21, 2016
8.598
8.641
8.280
8.507
25,304
-0.04(-0.44%)
Sep 20, 2016
8.489
8.674
8.454
8.545
25,165
+0.01(+0.09%)
Sep 19, 2016
8.439
8.537
8.379
8.537
22,177
+0.17(+2.00%)
Sep 16, 2016
8.415
8.506
8.340
8.370
60,789
-0.06(-0.71%)
Sep 15, 2016
8.434
8.476
8.370
8.430
27,251
+0.01(+0.09%)
Sep 14, 2016
8.430
8.581
8.408
8.423
23,096
-0.02(-0.27%)
Sep 13, 2016
8.574
8.634
8.408
8.446
46,720
-0.24(-2.78%)
Sep 12, 2016
8.476
8.739
8.419
8.687
45,111
+0.20(+2.31%)
Sep 09, 2016
8.830
8.852
8.491
8.491
60,609
-0.35(-3.92%)
Sep 08, 2016
8.969
9.011
8.830
8.837
22,162
-0.12(-1.35%)
Sep 07, 2016
8.980
9.033
8.935
8.958
29,510
+0.01(+0.08%)
Sep 06, 2016
8.875
9.041
8.845
8.950
50,295
+0.11(+1.28%)
Sep 02, 2016
8.724
8.837
8.837
8.837
28,404
+0.10(+1.12%)
Sep 01, 2016
8.792
8.800
8.672
8.739
24,793
-0.08(-0.94%)
Aug 31, 2016
8.852
8.905
8.762
8.822
42,288
-0.05(-0.59%)
Aug 30, 2016
8.883
8.890
8.815
8.875
41,475
+0.03(+0.34%)
Aug 29, 2016
8.543
8.898
8.483
8.845
120,099
+0.40(+4.73%)
Aug 26, 2016
8.438
8.551
8.423
8.446
28,525
-0.05(-0.62%)
Aug 25, 2016
8.415
8.498
8.325
8.498
27,401
+0.13(+1.53%)
Aug 24, 2016
8.438
8.543
8.355
8.370
27,089
-0.08(-0.98%)
Aug 23, 2016
8.355
8.453
8.355
8.453
16,335
+0.11(+1.26%)
Aug 22, 2016
8.385
8.430
8.159
8.348
228,903
-0.10(-1.16%)
Aug 19, 2016
8.438
8.559
8.438
8.446
31,829
-0.08(-0.88%)
Aug 18, 2016
8.596
8.754
8.491
8.521
23,265
-0.09(-1.04%)
Aug 17, 2016
8.333
8.821
8.299
8.610
45,154
+0.31(+3.71%)
Aug 16, 2016
8.423
8.535
8.265
8.303
50,950
-0.13(-1.51%)
Aug 15, 2016
8.573
8.595
8.393
8.430
50,792
-0.18(-2.09%)
Aug 12, 2016
8.618
8.707
8.603
8.610
68,135
+0.01(+0.09%)
Aug 11, 2016
8.505
8.625
8.457
8.603
41,392
+0.14(+1.60%)
Aug 10, 2016
8.580
8.580
8.370
8.468
33,080
-0.11(-1.23%)
Aug 09, 2016
8.558
8.603
8.535
8.573
31,275
+0.03(+0.35%)
Aug 08, 2016
8.543
8.610
8.543
8.543
12,014
+0.00(+0.00%)
Aug 05, 2016
8.528
8.603
8.515
8.543
14,994
+0.02(+0.18%)
Aug 04, 2016
8.618
8.618
8.528
8.528
11,320
-0.05(-0.53%)
Aug 03, 2016
8.483
8.610
8.483
8.573
24,686
+0.07(+0.79%)
Aug 02, 2016
8.618
8.618
8.483
8.505
38,414
-0.10(-1.13%)
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
.