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
)
12.92
-0.09 (-0.69%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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
8.983
9.185
8.937
9.100
80,715
+0.12(+1.30%)
Jun 29, 2017
8.820
8.983
8.781
8.983
70,293
+0.19(+2.13%)
Jun 28, 2017
8.913
9.030
8.789
8.796
69,412
-0.10(-1.14%)
Jun 27, 2017
9.007
9.030
8.835
8.898
53,347
-0.11(-1.20%)
Jun 26, 2017
8.882
9.007
8.882
9.006
74,752
+0.12(+1.39%)
Jun 23, 2017
8.867
8.882
8.846
8.882
70,853
+0.01(+0.09%)
Jun 22, 2017
8.804
8.890
8.750
8.874
56,998
+0.10(+1.16%)
Jun 21, 2017
8.804
8.851
8.742
8.773
35,007
-0.03(-0.35%)
Jun 20, 2017
8.695
8.858
8.695
8.804
48,635
+0.08(+0.89%)
Jun 19, 2017
8.656
8.811
8.656
8.726
39,673
-0.03(-0.33%)
Jun 16, 2017
8.832
8.848
8.739
8.755
72,028
-0.06(-0.70%)
Jun 15, 2017
8.817
8.854
8.739
8.817
61,074
+0.01(+0.09%)
Jun 14, 2017
8.817
8.856
8.755
8.809
61,138
+0.00(+0.00%)
Jun 13, 2017
8.817
8.817
8.708
8.809
29,268
-0.01(-0.09%)
Jun 12, 2017
8.700
8.817
8.661
8.817
32,730
+0.16(+1.79%)
Jun 09, 2017
8.770
8.778
8.623
8.661
55,756
-0.12(-1.41%)
Jun 08, 2017
8.817
8.817
8.748
8.786
26,403
+0.01(+0.09%)
Jun 07, 2017
8.809
8.817
8.771
8.778
20,337
+0.02(+0.27%)
Jun 06, 2017
8.739
8.817
8.739
8.755
36,838
-0.03(-0.35%)
Jun 05, 2017
8.817
8.817
8.669
8.786
38,102
+0.02(+0.27%)
Jun 02, 2017
8.747
8.817
8.747
8.762
25,059
+0.01(+0.09%)
Jun 01, 2017
8.700
8.793
8.669
8.755
23,941
+0.04(+0.45%)
May 31, 2017
8.801
8.801
8.652
8.716
26,957
-0.04(-0.44%)
May 30, 2017
8.809
8.809
8.685
8.755
35,544
+0.04(+0.45%)
May 26, 2017
8.747
8.778
8.595
8.716
48,131
-0.04(-0.44%)
May 25, 2017
8.778
8.816
8.716
8.755
43,097
-0.02(-0.18%)
May 24, 2017
8.737
8.786
8.716
8.770
35,979
+0.02(+0.27%)
May 23, 2017
8.778
8.778
8.685
8.747
53,062
-0.02(-0.27%)
May 22, 2017
8.661
8.778
8.661
8.770
56,114
+0.10(+1.16%)
May 19, 2017
8.623
8.731
8.592
8.669
34,603
+0.07(+0.81%)
May 18, 2017
8.506
8.623
8.457
8.599
40,611
+0.11(+1.28%)
May 17, 2017
8.553
8.613
8.421
8.490
35,552
-0.10(-1.14%)
May 16, 2017
8.535
8.589
8.426
8.589
40,291
+0.02(+0.18%)
May 15, 2017
8.457
8.604
8.434
8.573
43,952
+0.12(+1.37%)
May 12, 2017
8.558
8.558
8.434
8.457
61,255
-0.11(-1.26%)
May 11, 2017
8.473
8.590
8.426
8.566
57,877
+0.10(+1.19%)
May 10, 2017
8.395
8.561
8.395
8.465
57,352
+0.12(+1.39%)
May 09, 2017
8.496
8.496
8.333
8.349
54,058
-0.15(-1.82%)
May 08, 2017
8.496
8.550
8.442
8.504
37,170
-0.08(-0.90%)
May 05, 2017
8.449
8.596
8.364
8.581
49,490
+0.16(+1.93%)
May 04, 2017
8.527
8.550
8.364
8.419
60,954
-0.12(-1.45%)
May 03, 2017
8.627
8.627
8.527
8.542
31,686
-0.09(-0.99%)
May 02, 2017
8.651
8.683
8.612
8.627
35,067
-0.02(-0.27%)
May 01, 2017
8.674
8.674
8.558
8.651
34,628
+0.04(+0.45%)
Apr 28, 2017
8.759
8.759
8.596
8.612
30,581
-0.10(-1.15%)
Apr 27, 2017
8.604
8.743
8.596
8.713
44,137
+0.09(+1.08%)
Apr 26, 2017
8.689
8.705
8.596
8.620
49,731
-0.02(-0.27%)
Apr 25, 2017
8.581
8.674
8.527
8.643
46,400
+0.11(+1.27%)
Apr 24, 2017
8.705
8.705
8.519
8.535
45,697
-0.15(-1.69%)
Apr 21, 2017
8.643
8.705
8.600
8.682
31,996
+0.08(+0.90%)
Apr 20, 2017
8.774
8.782
8.511
8.604
102,181
-0.13(-1.51%)
Apr 19, 2017
8.689
8.782
8.689
8.736
42,389
+0.03(+0.30%)
Apr 18, 2017
8.710
8.741
8.641
8.710
77,649
+0.00(+0.00%)
Apr 17, 2017
8.710
8.741
8.671
8.710
56,881
+0.02(+0.27%)
Apr 13, 2017
8.702
8.710
8.633
8.687
48,571
+0.03(+0.36%)
Apr 12, 2017
8.564
8.702
8.564
8.656
49,214
+0.08(+0.90%)
Apr 11, 2017
8.563
8.617
8.525
8.579
149,441
+0.02(+0.18%)
Apr 10, 2017
8.613
8.613
8.539
8.563
20,337
-0.02(-0.18%)
Apr 07, 2017
8.556
8.633
8.556
8.579
19,135
-0.02(-0.18%)
Apr 06, 2017
8.548
8.606
8.479
8.594
83,002
+0.07(+0.81%)
Apr 05, 2017
8.640
8.640
8.409
8.525
71,282
-0.12(-1.43%)
Apr 04, 2017
8.594
8.741
8.579
8.648
54,896
+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
.