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 (%)
Jul 31, 2017
9.382
9.421
9.273
9.413
43,935
+0.08(+0.83%)
Jul 28, 2017
9.296
9.444
9.273
9.335
31,226
-0.02(-0.17%)
Jul 27, 2017
9.312
9.452
9.226
9.351
64,009
+0.02(+0.17%)
Jul 26, 2017
9.101
9.335
9.101
9.335
86,434
+0.24(+2.65%)
Jul 25, 2017
9.179
9.179
9.094
9.094
59,524
-0.04(-0.43%)
Jul 24, 2017
9.156
9.194
9.094
9.133
112,501
+0.02(+0.26%)
Jul 21, 2017
9.148
9.148
9.078
9.109
33,252
-0.02(-0.17%)
Jul 20, 2017
9.140
9.171
9.055
9.125
55,296
+0.00(+0.00%)
Jul 19, 2017
9.179
9.179
9.109
9.125
50,984
-0.01(-0.14%)
Jul 18, 2017
9.075
9.203
9.049
9.137
56,735
+0.08(+0.86%)
Jul 17, 2017
8.974
9.075
8.972
9.060
27,825
+0.12(+1.39%)
Jul 14, 2017
8.943
9.005
8.920
8.936
43,849
-0.04(-0.43%)
Jul 13, 2017
8.920
8.993
8.881
8.974
31,481
+0.05(+0.61%)
Jul 12, 2017
8.912
9.048
8.881
8.920
40,038
+0.06(+0.70%)
Jul 11, 2017
8.881
8.970
8.784
8.858
45,888
-0.01(-0.09%)
Jul 10, 2017
8.936
9.106
8.765
8.866
58,086
-0.08(-0.87%)
Jul 07, 2017
8.843
8.943
8.737
8.943
29,443
+0.12(+1.32%)
Jul 06, 2017
9.060
9.060
8.843
8.827
50,885
-0.21(-2.32%)
Jul 05, 2017
9.215
9.215
8.959
9.036
54,392
-0.15(-1.60%)
Jul 03, 2017
9.161
9.296
9.060
9.184
53,265
+0.13(+1.46%)
Jun 30, 2017
8.936
9.136
8.889
9.052
81,147
+0.12(+1.30%)
Jun 29, 2017
8.773
8.936
8.734
8.936
70,670
+0.19(+2.13%)
Jun 28, 2017
8.866
8.982
8.742
8.749
69,784
-0.10(-1.14%)
Jun 27, 2017
8.959
8.982
8.788
8.850
53,633
-0.11(-1.20%)
Jun 26, 2017
8.835
8.959
8.835
8.958
75,152
+0.12(+1.39%)
Jun 23, 2017
8.819
8.835
8.799
8.835
71,233
+0.01(+0.09%)
Jun 22, 2017
8.757
8.843
8.703
8.827
57,303
+0.10(+1.16%)
Jun 21, 2017
8.757
8.804
8.695
8.726
35,194
-0.03(-0.35%)
Jun 20, 2017
8.649
8.811
8.649
8.757
48,896
+0.08(+0.89%)
Jun 19, 2017
8.610
8.764
8.610
8.680
39,886
-0.03(-0.32%)
Jun 16, 2017
8.785
8.800
8.692
8.708
72,417
-0.06(-0.70%)
Jun 15, 2017
8.769
8.807
8.692
8.769
61,404
+0.01(+0.09%)
Jun 14, 2017
8.769
8.808
8.708
8.762
61,469
+0.00(+0.00%)
Jun 13, 2017
8.769
8.769
8.661
8.762
29,426
-0.01(-0.09%)
Jun 12, 2017
8.653
8.769
8.615
8.769
32,907
+0.15(+1.79%)
Jun 09, 2017
8.723
8.731
8.576
8.615
56,057
-0.12(-1.41%)
Jun 08, 2017
8.769
8.769
8.701
8.738
26,545
+0.01(+0.09%)
Jun 07, 2017
8.762
8.769
8.724
8.731
20,447
+0.02(+0.27%)
Jun 06, 2017
8.692
8.770
8.692
8.708
37,037
-0.03(-0.35%)
Jun 05, 2017
8.769
8.769
8.623
8.738
38,308
+0.02(+0.27%)
Jun 02, 2017
8.700
8.769
8.700
8.715
25,194
+0.01(+0.09%)
Jun 01, 2017
8.653
8.746
8.623
8.708
24,071
+0.04(+0.45%)
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%)
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
.