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
)
13.86
+0.60 (+4.52%)
Streaming Delayed Price
Updated: 2:07 PM EDT, May 21, 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 (%)
Mar 31, 2017
8.595
8.595
8.472
8.526
71,367
+0.03(+0.36%)
Mar 30, 2017
8.465
8.511
8.457
8.495
39,693
-0.01(-0.09%)
Mar 29, 2017
8.388
8.515
8.388
8.503
64,628
+0.12(+1.37%)
Mar 28, 2017
8.457
8.480
8.380
8.388
83,904
-0.08(-0.91%)
Mar 27, 2017
8.572
8.572
8.388
8.465
33,431
-0.08(-0.90%)
Mar 24, 2017
8.649
8.649
8.526
8.541
31,203
-0.11(-1.24%)
Mar 23, 2017
8.403
8.687
8.403
8.649
49,345
+0.23(+2.74%)
Mar 22, 2017
8.526
8.526
8.317
8.418
128,522
-0.12(-1.35%)
Mar 21, 2017
8.649
8.660
8.457
8.534
54,197
-0.07(-0.80%)
Mar 20, 2017
8.687
8.687
8.564
8.603
49,304
-0.05(-0.59%)
Mar 17, 2017
8.532
8.693
8.532
8.654
276,648
+0.12(+1.43%)
Mar 16, 2017
8.417
8.555
8.417
8.532
112,450
+0.08(+0.90%)
Mar 15, 2017
8.455
8.532
8.425
8.455
131,563
+0.04(+0.45%)
Mar 14, 2017
8.455
8.486
8.402
8.417
115,688
-0.01(-0.09%)
Mar 13, 2017
8.478
8.555
8.379
8.425
231,683
+0.01(+0.09%)
Mar 10, 2017
8.455
8.546
8.417
8.417
138,884
-0.02(-0.27%)
Mar 09, 2017
8.417
8.517
8.417
8.440
148,477
+0.02(+0.27%)
Mar 08, 2017
8.593
8.601
8.379
8.417
718,232
-0.57(-6.38%)
Mar 07, 2017
9.029
9.136
8.968
8.991
53,269
-0.13(-1.43%)
Mar 06, 2017
9.266
9.280
9.060
9.121
107,349
-0.24(-2.53%)
Mar 03, 2017
9.695
9.718
9.259
9.358
41,014
-0.27(-2.78%)
Mar 02, 2017
9.779
9.833
9.626
9.626
32,216
-0.14(-1.41%)
Mar 01, 2017
9.840
9.840
9.603
9.764
83,845
-0.03(-0.31%)
Feb 28, 2017
9.726
9.863
9.665
9.794
124,763
+0.11(+1.19%)
Feb 27, 2017
9.718
9.840
9.611
9.680
94,839
-0.12(-1.25%)
Feb 24, 2017
9.794
9.856
9.619
9.802
52,233
+0.11(+1.18%)
Feb 23, 2017
9.817
9.817
9.657
9.687
59,893
-0.07(-0.71%)
Feb 22, 2017
9.618
9.756
9.565
9.756
38,321
+0.20(+2.08%)
Feb 21, 2017
9.312
9.657
9.228
9.557
63,675
+0.18(+1.96%)
Feb 17, 2017
9.374
9.374
9.374
0
-0.18(-1.92%)
Feb 16, 2017
9.335
9.580
9.303
9.557
24,924
+0.21(+2.21%)
Feb 15, 2017
9.695
9.710
9.335
9.351
55,644
-0.34(-3.55%)
Feb 14, 2017
9.695
9.720
9.611
9.695
37,767
+0.06(+0.58%)
Feb 13, 2017
9.586
9.815
9.494
9.639
54,379
+0.10(+1.04%)
Feb 10, 2017
9.509
9.586
9.410
9.540
30,017
-0.03(-0.32%)
Feb 09, 2017
9.380
9.700
9.258
9.570
54,711
+0.24(+2.62%)
Feb 08, 2017
9.349
9.353
9.243
9.326
9,559
-0.02(-0.20%)
Feb 07, 2017
9.296
9.395
9.229
9.346
22,469
+0.06(+0.62%)
Feb 06, 2017
9.319
9.395
9.197
9.288
33,238
-0.03(-0.33%)
Feb 03, 2017
9.365
9.410
9.281
9.319
32,269
-0.01(-0.08%)
Feb 02, 2017
9.365
9.365
9.281
9.326
49,502
-0.02(-0.24%)
Feb 01, 2017
9.227
9.365
9.214
9.349
50,918
+0.15(+1.66%)
Jan 31, 2017
9.113
9.212
9.094
9.197
14,589
+0.09(+1.01%)
Jan 30, 2017
9.029
9.159
8.999
9.105
23,867
-0.01(-0.08%)
Jan 27, 2017
9.204
9.227
9.014
9.113
45,046
-0.06(-0.67%)
Jan 26, 2017
9.159
9.220
9.151
9.174
19,656
+0.05(+0.50%)
Jan 25, 2017
9.151
9.212
9.121
9.128
15,720
+0.02(+0.17%)
Jan 24, 2017
9.128
9.174
9.039
9.113
32,406
-0.02(-0.25%)
Jan 23, 2017
9.166
9.219
9.021
9.136
34,869
+0.00(+0.00%)
Jan 20, 2017
9.128
9.212
9.107
9.136
17,828
+0.00(+0.00%)
Jan 19, 2017
9.159
9.174
9.092
9.136
28,919
-0.04(-0.42%)
Jan 18, 2017
9.220
9.220
9.060
9.174
37,867
+0.04(+0.44%)
Jan 17, 2017
9.012
9.172
8.951
9.134
89,828
+0.09(+1.01%)
Jan 13, 2017
9.042
9.042
9.042
0
+0.27(+3.03%)
Jan 12, 2017
8.693
8.784
8.534
8.776
44,637
+0.09(+1.05%)
Jan 11, 2017
8.448
8.738
8.404
8.685
48,714
+0.21(+2.51%)
Jan 10, 2017
8.480
8.488
8.343
8.472
24,970
-0.01(-0.09%)
Jan 09, 2017
8.548
8.548
8.336
8.480
25,791
-0.09(-1.06%)
Jan 06, 2017
8.389
8.579
8.244
8.571
42,931
+0.17(+1.99%)
Jan 05, 2017
8.586
8.624
8.362
8.404
15,927
-0.17(-2.04%)
Jan 04, 2017
8.480
8.640
8.480
8.579
22,821
+0.03(+0.36%)
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
.