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 (%)
May 31, 2017
8.755
8.755
8.606
8.670
27,100
-0.04(-0.44%)
May 30, 2017
8.763
8.763
8.639
8.708
35,732
+0.04(+0.45%)
May 26, 2017
8.701
8.732
8.550
8.670
48,386
-0.04(-0.44%)
May 25, 2017
8.732
8.770
8.670
8.708
43,325
-0.02(-0.18%)
May 24, 2017
8.691
8.739
8.670
8.724
36,170
+0.02(+0.27%)
May 23, 2017
8.732
8.732
8.639
8.701
53,343
-0.02(-0.27%)
May 22, 2017
8.616
8.732
8.616
8.724
56,411
+0.10(+1.16%)
May 19, 2017
8.577
8.685
8.546
8.623
34,786
+0.07(+0.81%)
May 18, 2017
8.461
8.577
8.412
8.554
40,826
+0.11(+1.28%)
May 17, 2017
8.508
8.568
8.376
8.446
35,740
-0.10(-1.14%)
May 16, 2017
8.489
8.543
8.381
8.543
40,506
+0.02(+0.18%)
May 15, 2017
8.412
8.558
8.389
8.528
44,187
+0.12(+1.37%)
May 12, 2017
8.512
8.512
8.389
8.412
61,582
-0.11(-1.26%)
May 11, 2017
8.428
8.544
8.381
8.520
58,186
+0.10(+1.19%)
May 10, 2017
8.351
8.515
8.351
8.420
57,658
+0.12(+1.39%)
May 09, 2017
8.451
8.451
8.289
8.305
54,346
-0.15(-1.82%)
May 08, 2017
8.451
8.505
8.397
8.458
37,368
-0.08(-0.90%)
May 05, 2017
8.405
8.551
8.320
8.535
49,755
+0.16(+1.93%)
May 04, 2017
8.482
8.505
8.320
8.374
61,279
-0.12(-1.45%)
May 03, 2017
8.582
8.582
8.482
8.497
31,856
-0.08(-0.99%)
May 02, 2017
8.605
8.637
8.566
8.582
35,255
-0.02(-0.27%)
May 01, 2017
8.628
8.628
8.512
8.605
34,813
+0.04(+0.45%)
Apr 28, 2017
8.712
8.712
8.551
8.566
30,745
-0.10(-1.15%)
Apr 27, 2017
8.558
8.697
8.551
8.666
44,373
+0.09(+1.08%)
Apr 26, 2017
8.643
8.659
8.551
8.574
49,996
-0.02(-0.27%)
Apr 25, 2017
8.535
8.628
8.482
8.597
46,648
+0.11(+1.27%)
Apr 24, 2017
8.659
8.659
8.474
8.489
45,941
-0.15(-1.69%)
Apr 21, 2017
8.597
8.659
8.555
8.635
32,167
+0.08(+0.90%)
Apr 20, 2017
8.728
8.736
8.466
8.558
102,727
-0.13(-1.51%)
Apr 19, 2017
8.643
8.736
8.643
8.689
42,615
+0.03(+0.30%)
Apr 18, 2017
8.663
8.694
8.594
8.663
78,067
+0.00(+0.00%)
Apr 17, 2017
8.663
8.694
8.625
8.663
57,187
+0.02(+0.27%)
Apr 13, 2017
8.655
8.663
8.586
8.640
48,833
+0.03(+0.36%)
Apr 12, 2017
8.518
8.655
8.518
8.610
49,480
+0.08(+0.90%)
Apr 11, 2017
8.518
8.571
8.479
8.533
150,246
+0.02(+0.18%)
Apr 10, 2017
8.567
8.567
8.493
8.518
20,447
-0.02(-0.18%)
Apr 07, 2017
8.510
8.586
8.510
8.533
19,238
-0.02(-0.18%)
Apr 06, 2017
8.502
8.560
8.433
8.548
83,449
+0.07(+0.81%)
Apr 05, 2017
8.594
8.594
8.364
8.479
71,666
-0.12(-1.43%)
Apr 04, 2017
8.548
8.694
8.533
8.602
55,191
+0.04(+0.45%)
Apr 03, 2017
8.556
8.579
8.487
8.564
50,578
+0.05(+0.63%)
Mar 31, 2017
8.579
8.579
8.456
8.510
71,503
+0.03(+0.36%)
Mar 30, 2017
8.449
8.495
8.441
8.479
39,769
-0.01(-0.09%)
Mar 29, 2017
8.372
8.498
8.372
8.487
64,751
+0.12(+1.37%)
Mar 28, 2017
8.441
8.464
8.364
8.372
84,064
-0.08(-0.91%)
Mar 27, 2017
8.556
8.556
8.372
8.449
33,494
-0.08(-0.90%)
Mar 24, 2017
8.633
8.633
8.510
8.525
31,263
-0.11(-1.24%)
Mar 23, 2017
8.387
8.671
8.387
8.633
49,439
+0.23(+2.74%)
Mar 22, 2017
8.510
8.510
8.301
8.403
128,767
-0.12(-1.35%)
Mar 21, 2017
8.633
8.644
8.441
8.518
54,301
-0.07(-0.80%)
Mar 20, 2017
8.671
8.671
8.548
8.586
49,397
-0.05(-0.59%)
Mar 17, 2017
8.516
8.676
8.516
8.638
277,175
+0.12(+1.44%)
Mar 16, 2017
8.401
8.539
8.401
8.516
112,664
+0.08(+0.90%)
Mar 15, 2017
8.439
8.516
8.409
8.439
131,813
+0.04(+0.45%)
Mar 14, 2017
8.439
8.470
8.386
8.401
115,908
-0.01(-0.09%)
Mar 13, 2017
8.462
8.539
8.363
8.409
232,124
+0.01(+0.09%)
Mar 10, 2017
8.439
8.530
8.401
8.401
139,148
-0.02(-0.27%)
Mar 09, 2017
8.401
8.500
8.401
8.424
148,760
+0.02(+0.27%)
Mar 08, 2017
8.577
8.584
8.363
8.401
719,599
-0.57(-6.38%)
Mar 07, 2017
9.012
9.119
8.951
8.974
53,370
-0.13(-1.43%)
Mar 06, 2017
9.249
9.262
9.043
9.104
107,554
-0.24(-2.53%)
Mar 03, 2017
9.677
9.699
9.241
9.341
41,092
-0.27(-2.78%)
Mar 02, 2017
9.761
9.814
9.608
9.608
32,278
-0.14(-1.41%)
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
.