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
)
12.64
-0.06 (-0.47%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 25, 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
8.984
9.186
8.938
9.101
80,706
+0.12(+1.30%)
Jun 29, 2017
8.821
8.984
8.782
8.984
70,286
+0.19(+2.13%)
Jun 28, 2017
8.914
9.031
8.789
8.797
69,405
-0.10(-1.14%)
Jun 27, 2017
9.008
9.031
8.836
8.899
53,341
-0.11(-1.20%)
Jun 26, 2017
8.883
9.008
8.883
9.007
74,744
+0.12(+1.39%)
Jun 23, 2017
8.867
8.883
8.847
8.883
70,846
+0.01(+0.09%)
Jun 22, 2017
8.805
8.891
8.750
8.875
56,992
+0.10(+1.16%)
Jun 21, 2017
8.805
8.852
8.743
8.774
35,003
-0.03(-0.35%)
Jun 20, 2017
8.696
8.859
8.696
8.805
48,630
+0.08(+0.89%)
Jun 19, 2017
8.657
8.812
8.657
8.727
39,669
-0.03(-0.33%)
Jun 16, 2017
8.833
8.849
8.740
8.756
72,020
-0.06(-0.70%)
Jun 15, 2017
8.818
8.855
8.740
8.818
61,068
+0.01(+0.09%)
Jun 14, 2017
8.818
8.857
8.756
8.810
61,132
+0.00(+0.00%)
Jun 13, 2017
8.818
8.818
8.709
8.810
29,265
-0.01(-0.09%)
Jun 12, 2017
8.701
8.818
8.662
8.818
32,726
+0.16(+1.79%)
Jun 09, 2017
8.771
8.779
8.623
8.662
55,750
-0.12(-1.41%)
Jun 08, 2017
8.818
8.818
8.749
8.787
26,400
+0.01(+0.09%)
Jun 07, 2017
8.810
8.818
8.772
8.779
20,334
+0.02(+0.27%)
Jun 06, 2017
8.740
8.818
8.740
8.756
36,834
-0.03(-0.35%)
Jun 05, 2017
8.818
8.818
8.670
8.787
38,098
+0.02(+0.27%)
Jun 02, 2017
8.748
8.818
8.748
8.763
25,056
+0.01(+0.09%)
Jun 01, 2017
8.701
8.794
8.670
8.756
23,939
+0.04(+0.45%)
May 31, 2017
8.802
8.802
8.653
8.717
26,955
-0.04(-0.44%)
May 30, 2017
8.810
8.810
8.686
8.756
35,540
+0.04(+0.45%)
May 26, 2017
8.748
8.779
8.596
8.717
48,126
-0.04(-0.44%)
May 25, 2017
8.779
8.817
8.717
8.756
43,092
-0.02(-0.18%)
May 24, 2017
8.738
8.787
8.717
8.771
35,975
+0.02(+0.27%)
May 23, 2017
8.779
8.779
8.686
8.748
53,056
-0.02(-0.27%)
May 22, 2017
8.662
8.779
8.662
8.771
56,108
+0.10(+1.16%)
May 19, 2017
8.623
8.732
8.593
8.670
34,599
+0.07(+0.81%)
May 18, 2017
8.507
8.623
8.458
8.600
40,606
+0.11(+1.28%)
May 17, 2017
8.554
8.614
8.421
8.491
35,548
-0.10(-1.14%)
May 16, 2017
8.535
8.590
8.427
8.590
40,287
+0.02(+0.18%)
May 15, 2017
8.458
8.605
8.435
8.574
43,948
+0.12(+1.37%)
May 12, 2017
8.559
8.559
8.435
8.458
61,248
-0.11(-1.26%)
May 11, 2017
8.474
8.590
8.427
8.566
57,870
+0.10(+1.19%)
May 10, 2017
8.396
8.562
8.396
8.466
57,346
+0.12(+1.39%)
May 09, 2017
8.497
8.497
8.334
8.350
54,052
-0.15(-1.82%)
May 08, 2017
8.497
8.551
8.443
8.505
37,166
-0.08(-0.90%)
May 05, 2017
8.450
8.597
8.365
8.582
49,485
+0.16(+1.93%)
May 04, 2017
8.528
8.551
8.365
8.419
60,947
-0.12(-1.45%)
May 03, 2017
8.628
8.628
8.528
8.543
31,683
-0.09(-0.99%)
May 02, 2017
8.652
8.684
8.613
8.628
35,063
-0.02(-0.27%)
May 01, 2017
8.675
8.675
8.559
8.652
34,624
+0.04(+0.45%)
Apr 28, 2017
8.760
8.760
8.597
8.613
30,578
-0.10(-1.15%)
Apr 27, 2017
8.605
8.744
8.597
8.713
44,132
+0.09(+1.08%)
Apr 26, 2017
8.690
8.706
8.597
8.621
49,725
-0.02(-0.27%)
Apr 25, 2017
8.582
8.675
8.528
8.644
46,395
+0.11(+1.27%)
Apr 24, 2017
8.706
8.706
8.520
8.535
45,692
-0.15(-1.69%)
Apr 21, 2017
8.644
8.706
8.601
8.683
31,993
+0.08(+0.90%)
Apr 20, 2017
8.775
8.783
8.512
8.605
102,170
-0.13(-1.51%)
Apr 19, 2017
8.690
8.783
8.690
8.737
42,384
+0.03(+0.30%)
Apr 18, 2017
8.711
8.742
8.641
8.711
77,641
+0.00(+0.00%)
Apr 17, 2017
8.711
8.742
8.672
8.711
56,875
+0.02(+0.27%)
Apr 13, 2017
8.703
8.711
8.634
8.688
48,566
+0.03(+0.36%)
Apr 12, 2017
8.565
8.703
8.565
8.657
49,209
+0.08(+0.90%)
Apr 11, 2017
8.564
8.618
8.526
8.580
149,425
+0.02(+0.18%)
Apr 10, 2017
8.614
8.614
8.539
8.564
20,335
-0.02(-0.18%)
Apr 07, 2017
8.557
8.634
8.557
8.580
19,133
-0.02(-0.18%)
Apr 06, 2017
8.549
8.607
8.479
8.595
82,993
+0.07(+0.81%)
Apr 05, 2017
8.641
8.641
8.410
8.526
71,274
-0.12(-1.43%)
Apr 04, 2017
8.595
8.742
8.580
8.649
54,890
+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
.