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 (%)
Aug 31, 2016
8.853
8.906
8.763
8.823
42,284
-0.05(-0.59%)
Aug 30, 2016
8.883
8.891
8.816
8.876
41,470
+0.03(+0.34%)
Aug 29, 2016
8.544
8.899
8.484
8.846
120,086
+0.40(+4.73%)
Aug 26, 2016
8.439
8.552
8.424
8.446
28,522
-0.05(-0.62%)
Aug 25, 2016
8.416
8.499
8.326
8.499
27,398
+0.13(+1.53%)
Aug 24, 2016
8.439
8.544
8.356
8.371
27,086
-0.08(-0.98%)
Aug 23, 2016
8.356
8.454
8.356
8.454
16,333
+0.11(+1.26%)
Aug 22, 2016
8.386
8.431
8.160
8.348
228,879
-0.10(-1.16%)
Aug 19, 2016
8.439
8.559
8.439
8.446
31,825
-0.08(-0.88%)
Aug 18, 2016
8.597
8.755
8.492
8.522
23,262
-0.09(-1.04%)
Aug 17, 2016
8.333
8.821
8.300
8.611
45,150
+0.31(+3.71%)
Aug 16, 2016
8.424
8.536
8.266
8.303
50,945
-0.13(-1.51%)
Aug 15, 2016
8.574
8.596
8.394
8.431
50,787
-0.18(-2.09%)
Aug 12, 2016
8.619
8.708
8.604
8.611
68,128
+0.01(+0.09%)
Aug 11, 2016
8.506
8.626
8.458
8.604
41,388
+0.14(+1.60%)
Aug 10, 2016
8.581
8.581
8.371
8.469
33,077
-0.11(-1.23%)
Aug 09, 2016
8.559
8.604
8.536
8.574
31,272
+0.03(+0.35%)
Aug 08, 2016
8.544
8.611
8.544
8.544
12,013
+0.00(+0.00%)
Aug 05, 2016
8.529
8.604
8.516
8.544
14,992
+0.02(+0.18%)
Aug 04, 2016
8.619
8.619
8.529
8.529
11,319
-0.05(-0.53%)
Aug 03, 2016
8.484
8.611
8.484
8.574
24,684
+0.07(+0.79%)
Aug 02, 2016
8.619
8.619
8.484
8.506
38,410
-0.10(-1.13%)
Aug 01, 2016
8.559
8.619
8.484
8.604
39,932
-0.02(-0.17%)
Jul 29, 2016
8.424
8.634
8.303
8.619
55,807
+0.20(+2.41%)
Jul 28, 2016
8.379
8.431
8.356
8.416
26,270
+0.06(+0.72%)
Jul 27, 2016
8.348
8.446
8.296
8.356
16,083
-0.04(-0.45%)
Jul 26, 2016
8.446
8.446
8.356
8.394
33,464
-0.05(-0.53%)
Jul 25, 2016
8.439
8.469
8.394
8.439
24,572
+0.02(+0.18%)
Jul 22, 2016
8.371
8.446
8.348
8.424
13,668
+0.08(+0.90%)
Jul 21, 2016
8.424
8.461
8.333
8.348
14,655
-0.08(-0.89%)
Jul 20, 2016
8.536
8.536
8.356
8.424
25,256
-0.08(-0.96%)
Jul 19, 2016
8.415
8.528
8.415
8.505
41,806
+0.07(+0.89%)
Jul 18, 2016
8.341
8.438
8.298
8.430
47,799
+0.13(+1.62%)
Jul 15, 2016
8.236
8.400
8.221
8.296
46,535
+0.06(+0.73%)
Jul 14, 2016
8.303
8.384
8.228
8.236
19,516
-0.06(-0.72%)
Jul 13, 2016
8.348
8.415
8.243
8.296
55,673
+0.00(+0.00%)
Jul 12, 2016
8.303
8.393
8.251
8.296
35,813
-0.01(-0.09%)
Jul 11, 2016
8.415
8.415
8.149
8.303
77,897
-0.13(-1.51%)
Jul 08, 2016
8.408
8.453
8.400
8.430
42,884
+0.03(+0.36%)
Jul 07, 2016
8.498
8.498
8.303
8.400
32,283
-0.14(-1.66%)
Jul 05, 2016
8.505
8.587
8.453
8.543
50,032
+0.09(+1.06%)
Jul 01, 2016
8.303
8.453
8.453
8.453
78,605
+0.18(+2.17%)
Jun 30, 2016
8.154
8.303
8.094
8.273
60,988
+0.14(+1.75%)
Jun 29, 2016
8.094
8.154
7.944
8.131
36,717
+0.12(+1.49%)
Jun 28, 2016
7.854
8.026
7.787
8.011
19,842
+0.16(+2.10%)
Jun 27, 2016
8.026
8.026
7.757
7.847
34,190
-0.16(-2.05%)
Jun 24, 2016
7.839
8.049
7.570
8.011
70,119
+0.14(+1.81%)
Jun 23, 2016
7.772
7.899
7.721
7.869
25,407
+0.10(+1.25%)
Jun 22, 2016
7.742
7.817
7.675
7.772
18,584
+0.10(+1.27%)
Jun 21, 2016
7.757
7.839
7.630
7.675
14,781
-0.10(-1.25%)
Jun 20, 2016
7.682
7.824
7.550
7.772
20,327
+0.13(+1.66%)
Jun 17, 2016
7.690
7.772
7.615
7.645
24,466
-0.08(-1.06%)
Jun 16, 2016
7.705
7.735
7.533
7.727
27,328
+0.04(+0.49%)
Jun 15, 2016
7.712
7.735
7.645
7.690
20,898
+0.01(+0.11%)
Jun 14, 2016
7.792
7.801
7.667
7.681
20,158
-0.12(-1.53%)
Jun 13, 2016
8.054
8.151
7.793
7.801
33,125
-0.28(-3.41%)
Jun 10, 2016
7.831
8.128
7.831
8.076
85,698
+0.13(+1.69%)
Jun 09, 2016
7.950
8.002
7.897
7.942
17,592
-0.03(-0.37%)
Jun 08, 2016
7.912
8.002
7.875
7.972
22,696
+0.13(+1.71%)
Jun 07, 2016
7.853
8.024
7.793
7.838
27,642
-0.01(-0.19%)
Jun 06, 2016
7.696
8.002
7.696
7.853
70,031
+0.13(+1.64%)
Jun 03, 2016
7.585
7.726
7.585
7.726
36,507
+0.16(+2.07%)
Jun 02, 2016
7.637
7.667
7.495
7.570
34,259
-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
.