Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gladstone Land Corp
(NQ:
LAND
)
13.32
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 30, 2016
8.378
8.378
8.143
8.257
42,068
-0.10(-1.18%)
Nov 29, 2016
8.347
8.408
8.347
8.355
24,817
-0.05(-0.54%)
Nov 28, 2016
8.400
8.450
8.363
8.400
47,081
-0.03(-0.36%)
Nov 25, 2016
8.393
8.627
8.385
8.431
74,238
+0.05(+0.63%)
Nov 23, 2016
8.378
8.378
8.378
0
-0.01(-0.09%)
Nov 22, 2016
8.340
8.398
8.182
8.385
29,741
+0.11(+1.37%)
Nov 21, 2016
8.363
8.469
8.218
8.272
11,609
-0.07(-0.82%)
Nov 18, 2016
8.325
8.476
8.241
8.340
60,523
-0.02(-0.18%)
Nov 17, 2016
8.249
8.370
8.227
8.355
35,762
+0.08(+1.01%)
Nov 16, 2016
8.052
8.279
7.992
8.272
25,362
+0.21(+2.63%)
Nov 15, 2016
8.022
8.204
7.939
8.060
47,684
+0.07(+0.88%)
Nov 14, 2016
7.801
8.028
7.795
7.990
23,386
+0.17(+2.22%)
Nov 11, 2016
7.801
7.877
7.786
7.816
18,633
+0.02(+0.19%)
Nov 10, 2016
7.711
7.869
7.658
7.801
11,336
+0.13(+1.67%)
Nov 09, 2016
7.387
7.560
7.320
7.673
30,455
+0.30(+4.09%)
Nov 08, 2016
7.666
7.666
7.311
7.372
59,155
-0.26(-3.46%)
Nov 07, 2016
7.658
7.922
7.598
7.636
48,039
-0.02(-0.20%)
Nov 04, 2016
7.734
7.734
7.651
7.651
36,059
-0.09(-1.17%)
Nov 03, 2016
7.718
7.818
7.711
7.741
19,124
-0.02(-0.29%)
Nov 02, 2016
7.809
7.907
7.734
7.764
20,262
+0.00(+0.00%)
Nov 01, 2016
7.854
8.026
7.726
7.764
28,058
-0.14(-1.72%)
Oct 31, 2016
7.839
7.899
7.731
7.899
11,494
+0.11(+1.45%)
Oct 28, 2016
7.914
7.914
7.718
7.786
13,707
+0.06(+0.78%)
Oct 27, 2016
7.914
7.930
7.711
7.726
15,482
-0.17(-2.19%)
Oct 26, 2016
8.035
8.037
7.840
7.899
20,009
-0.14(-1.78%)
Oct 25, 2016
8.005
8.050
7.982
8.043
23,382
-0.00(-0.05%)
Oct 24, 2016
8.171
8.202
8.020
8.046
25,221
-0.18(-2.24%)
Oct 21, 2016
8.133
8.231
8.095
8.231
22,929
+0.11(+1.39%)
Oct 20, 2016
8.103
8.141
8.080
8.118
33,007
+0.07(+0.84%)
Oct 19, 2016
8.012
8.065
7.907
8.050
17,686
+0.06(+0.78%)
Oct 18, 2016
7.830
8.063
7.782
7.988
43,427
+0.21(+2.70%)
Oct 17, 2016
7.658
7.800
7.631
7.778
29,518
+0.08(+1.07%)
Oct 14, 2016
7.815
7.823
7.650
7.695
22,275
-0.11(-1.44%)
Oct 13, 2016
7.800
7.838
7.755
7.808
13,545
+0.01(+0.10%)
Oct 12, 2016
7.815
7.928
7.710
7.800
26,921
+0.05(+0.58%)
Oct 11, 2016
7.778
7.804
7.673
7.755
38,295
-0.06(-0.77%)
Oct 10, 2016
7.598
7.875
7.598
7.815
40,133
+0.22(+2.87%)
Oct 07, 2016
7.598
7.718
7.530
7.598
23,092
-0.01(-0.10%)
Oct 06, 2016
7.417
7.643
7.140
7.605
112,941
+0.19(+2.53%)
Oct 05, 2016
7.507
7.646
7.395
7.417
50,528
-0.09(-1.20%)
Oct 04, 2016
7.755
7.808
7.485
7.507
93,405
-0.26(-3.38%)
Oct 03, 2016
7.883
7.974
7.695
7.770
77,282
-0.18(-2.27%)
Sep 30, 2016
8.063
8.178
7.935
7.950
35,180
-0.03(-0.38%)
Sep 29, 2016
8.108
8.115
7.913
7.980
74,806
-0.13(-1.57%)
Sep 28, 2016
8.258
8.326
8.101
8.108
128,539
-0.13(-1.55%)
Sep 27, 2016
8.401
8.408
8.221
8.236
65,563
-0.12(-1.44%)
Sep 26, 2016
8.506
8.559
8.266
8.356
80,539
-0.15(-1.77%)
Sep 23, 2016
8.483
8.558
8.423
8.506
17,670
+0.02(+0.27%)
Sep 22, 2016
8.408
8.619
8.408
8.483
37,551
+0.04(+0.44%)
Sep 21, 2016
8.536
8.579
8.221
8.446
25,487
-0.04(-0.44%)
Sep 20, 2016
8.428
8.611
8.393
8.483
25,348
+0.01(+0.09%)
Sep 19, 2016
8.378
8.476
8.318
8.476
22,339
+0.17(+2.00%)
Sep 16, 2016
8.355
8.444
8.280
8.310
61,230
-0.06(-0.71%)
Sep 15, 2016
8.373
8.415
8.310
8.370
27,449
+0.01(+0.09%)
Sep 14, 2016
8.370
8.519
8.347
8.362
23,264
-0.02(-0.27%)
Sep 13, 2016
8.512
8.572
8.347
8.385
47,059
-0.24(-2.78%)
Sep 12, 2016
8.415
8.676
8.358
8.624
45,439
+0.19(+2.31%)
Sep 09, 2016
8.766
8.789
8.430
8.430
61,049
-0.34(-3.92%)
Sep 08, 2016
8.904
8.946
8.766
8.774
22,323
-0.12(-1.35%)
Sep 07, 2016
8.916
8.968
8.871
8.893
29,724
+0.01(+0.08%)
Sep 06, 2016
8.811
8.976
8.781
8.886
50,660
+0.11(+1.28%)
Sep 02, 2016
8.661
8.774
8.774
8.774
28,611
+0.10(+1.12%)
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
.