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
)
12.39
-0.01 (-0.08%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 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 (%)
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%)
Apr 03, 2017
8.603
8.626
8.533
8.611
50,302
+0.05(+0.63%)
Mar 31, 2017
8.626
8.626
8.503
8.557
71,112
+0.03(+0.36%)
Mar 30, 2017
8.495
8.541
8.487
8.526
39,551
-0.01(-0.09%)
Mar 29, 2017
8.418
8.545
8.418
8.533
64,397
+0.12(+1.37%)
Mar 28, 2017
8.487
8.510
8.410
8.418
83,604
-0.08(-0.91%)
Mar 27, 2017
8.603
8.603
8.418
8.495
33,311
-0.08(-0.90%)
Mar 24, 2017
8.680
8.680
8.557
8.572
31,092
-0.11(-1.24%)
Mar 23, 2017
8.433
8.718
8.433
8.680
49,169
+0.23(+2.74%)
Mar 22, 2017
8.557
8.557
8.347
8.449
128,064
-0.12(-1.35%)
Mar 21, 2017
8.680
8.691
8.487
8.564
54,004
-0.07(-0.80%)
Mar 20, 2017
8.718
8.718
8.595
8.634
49,128
-0.05(-0.59%)
Mar 17, 2017
8.562
8.724
8.562
8.685
275,660
+0.12(+1.43%)
Mar 16, 2017
8.447
8.585
8.447
8.562
112,048
+0.08(+0.90%)
Mar 15, 2017
8.486
8.562
8.455
8.486
131,093
+0.04(+0.45%)
Mar 14, 2017
8.486
8.516
8.432
8.447
115,275
-0.01(-0.09%)
Mar 13, 2017
8.509
8.585
8.409
8.455
230,856
+0.01(+0.09%)
Mar 10, 2017
8.486
8.577
8.447
8.447
138,388
-0.02(-0.27%)
Mar 09, 2017
8.447
8.547
8.447
8.470
147,947
+0.02(+0.27%)
Mar 08, 2017
8.624
8.632
8.409
8.447
715,667
-0.58(-6.38%)
Mar 07, 2017
9.062
9.169
9.000
9.023
53,078
-0.13(-1.43%)
Mar 06, 2017
9.300
9.313
9.092
9.154
106,966
-0.24(-2.53%)
Mar 03, 2017
9.730
9.753
9.292
9.392
40,868
-0.27(-2.78%)
Mar 02, 2017
9.814
9.868
9.661
9.661
32,101
-0.14(-1.41%)
Mar 01, 2017
9.876
9.876
9.638
9.799
83,546
-0.03(-0.31%)
Feb 28, 2017
9.760
9.899
9.700
9.830
124,318
+0.12(+1.19%)
Feb 27, 2017
9.753
9.876
9.645
9.714
94,500
-0.12(-1.25%)
Feb 24, 2017
9.830
9.892
9.654
9.837
52,047
+0.12(+1.18%)
Feb 23, 2017
9.853
9.853
9.691
9.722
59,679
-0.07(-0.71%)
Feb 22, 2017
9.653
9.791
9.599
9.791
38,184
+0.20(+2.08%)
Feb 21, 2017
9.346
9.691
9.261
9.591
63,448
+0.18(+1.96%)
Feb 17, 2017
9.407
9.407
9.407
0
-0.18(-1.92%)
Feb 16, 2017
9.369
9.615
9.337
9.591
24,835
+0.21(+2.21%)
Feb 15, 2017
9.730
9.745
9.369
9.384
55,446
-0.35(-3.55%)
Feb 14, 2017
9.730
9.755
9.645
9.730
37,632
+0.06(+0.58%)
Feb 13, 2017
9.620
9.850
9.528
9.674
54,185
+0.10(+1.04%)
Feb 10, 2017
9.544
9.620
9.444
9.574
29,910
-0.03(-0.32%)
Feb 09, 2017
9.413
9.735
9.291
9.605
54,515
+0.24(+2.62%)
Feb 08, 2017
9.383
9.387
9.276
9.360
9,525
-0.02(-0.20%)
Feb 07, 2017
9.329
9.429
9.262
9.379
22,389
+0.06(+0.62%)
Feb 06, 2017
9.352
9.429
9.230
9.322
33,119
-0.03(-0.33%)
Feb 03, 2017
9.398
9.444
9.314
9.352
32,153
-0.01(-0.08%)
Feb 02, 2017
9.398
9.398
9.314
9.360
49,325
-0.02(-0.24%)
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
.