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
UNCHANGED
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
8.754
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%)
Apr 03, 2017
8.555
8.578
8.486
8.563
50,583
+0.05(+0.63%)
Mar 31, 2017
8.578
8.578
8.455
8.509
71,510
+0.03(+0.36%)
Mar 30, 2017
8.448
8.494
8.440
8.478
39,773
-0.01(-0.09%)
Mar 29, 2017
8.371
8.497
8.371
8.486
64,758
+0.11(+1.37%)
Mar 28, 2017
8.440
8.463
8.363
8.371
84,073
-0.08(-0.91%)
Mar 27, 2017
8.555
8.555
8.371
8.448
33,498
-0.08(-0.90%)
Mar 24, 2017
8.632
8.632
8.509
8.524
31,266
-0.11(-1.24%)
Mar 23, 2017
8.386
8.670
8.386
8.632
49,444
+0.23(+2.74%)
Mar 22, 2017
8.509
8.509
8.300
8.402
128,781
-0.11(-1.35%)
Mar 21, 2017
8.632
8.643
8.440
8.517
54,306
-0.07(-0.80%)
Mar 20, 2017
8.670
8.670
8.547
8.586
49,403
-0.05(-0.59%)
Mar 17, 2017
8.515
8.675
8.515
8.637
277,204
+0.12(+1.43%)
Mar 16, 2017
8.400
8.538
8.400
8.515
112,676
+0.08(+0.91%)
Mar 15, 2017
8.438
8.515
8.408
8.438
131,827
+0.04(+0.45%)
Mar 14, 2017
8.438
8.469
8.385
8.400
115,921
-0.01(-0.09%)
Mar 13, 2017
8.461
8.538
8.362
8.408
232,148
+0.01(+0.09%)
Mar 10, 2017
8.438
8.529
8.400
8.400
139,163
-0.02(-0.27%)
Mar 09, 2017
8.400
8.499
8.400
8.423
148,776
+0.02(+0.27%)
Mar 08, 2017
8.576
8.584
8.362
8.400
719,675
-0.57(-6.38%)
Mar 07, 2017
9.011
9.118
8.950
8.973
53,376
-0.13(-1.43%)
Mar 06, 2017
9.248
9.261
9.042
9.103
107,565
-0.24(-2.53%)
Mar 03, 2017
9.676
9.698
9.240
9.340
41,097
-0.27(-2.78%)
Mar 02, 2017
9.760
9.813
9.607
9.607
32,281
-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
.