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
)
13.45
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 (%)
Feb 28, 2017
9.727
9.864
9.666
9.795
124,750
+0.11(+1.19%)
Feb 27, 2017
9.719
9.841
9.612
9.681
94,828
-0.12(-1.25%)
Feb 24, 2017
9.795
9.857
9.620
9.803
52,228
+0.11(+1.18%)
Feb 23, 2017
9.818
9.818
9.658
9.688
59,887
-0.07(-0.71%)
Feb 22, 2017
9.619
9.757
9.566
9.757
38,317
+0.20(+2.08%)
Feb 21, 2017
9.313
9.658
9.229
9.558
63,668
+0.18(+1.96%)
Feb 17, 2017
9.375
9.375
9.375
0
-0.18(-1.92%)
Feb 16, 2017
9.336
9.581
9.304
9.558
24,921
+0.21(+2.21%)
Feb 15, 2017
9.696
9.711
9.336
9.352
55,639
-0.34(-3.55%)
Feb 14, 2017
9.696
9.721
9.612
9.696
37,763
+0.06(+0.58%)
Feb 13, 2017
9.587
9.816
9.495
9.640
54,373
+0.10(+1.04%)
Feb 10, 2017
9.510
9.587
9.411
9.541
30,014
-0.03(-0.32%)
Feb 09, 2017
9.381
9.701
9.259
9.572
54,705
+0.24(+2.62%)
Feb 08, 2017
9.350
9.354
9.244
9.327
9,558
-0.02(-0.20%)
Feb 07, 2017
9.297
9.396
9.230
9.347
22,467
+0.06(+0.62%)
Feb 06, 2017
9.320
9.396
9.198
9.289
33,234
-0.03(-0.33%)
Feb 03, 2017
9.366
9.411
9.282
9.320
32,265
-0.01(-0.08%)
Feb 02, 2017
9.366
9.366
9.282
9.327
49,497
-0.02(-0.24%)
Feb 01, 2017
9.228
9.366
9.215
9.350
50,913
+0.15(+1.66%)
Jan 31, 2017
9.114
9.213
9.095
9.198
14,588
+0.09(+1.01%)
Jan 30, 2017
9.030
9.160
8.999
9.106
23,864
-0.01(-0.08%)
Jan 27, 2017
9.205
9.228
9.015
9.114
45,041
-0.06(-0.67%)
Jan 26, 2017
9.160
9.221
9.152
9.175
19,654
+0.05(+0.50%)
Jan 25, 2017
9.152
9.213
9.122
9.129
15,718
+0.02(+0.17%)
Jan 24, 2017
9.129
9.175
9.040
9.114
32,403
-0.02(-0.25%)
Jan 23, 2017
9.167
9.220
9.022
9.137
34,865
+0.00(+0.00%)
Jan 20, 2017
9.129
9.213
9.108
9.137
17,826
+0.00(+0.00%)
Jan 19, 2017
9.160
9.175
9.093
9.137
28,916
-0.04(-0.42%)
Jan 18, 2017
9.221
9.221
9.061
9.175
37,863
+0.04(+0.44%)
Jan 17, 2017
9.013
9.172
8.952
9.134
89,818
+0.09(+1.01%)
Jan 13, 2017
9.043
9.043
9.043
0
+0.27(+3.03%)
Jan 12, 2017
8.694
8.785
8.534
8.777
44,632
+0.09(+1.05%)
Jan 11, 2017
8.449
8.739
8.405
8.686
48,709
+0.21(+2.51%)
Jan 10, 2017
8.481
8.489
8.344
8.473
24,967
-0.01(-0.09%)
Jan 09, 2017
8.549
8.549
8.337
8.481
25,788
-0.09(-1.06%)
Jan 06, 2017
8.390
8.580
8.245
8.572
42,927
+0.17(+1.99%)
Jan 05, 2017
8.587
8.625
8.363
8.405
15,926
-0.17(-2.04%)
Jan 04, 2017
8.481
8.641
8.481
8.580
22,818
+0.03(+0.36%)
Jan 03, 2017
8.610
8.625
8.504
8.549
19,380
+0.01(+0.09%)
Dec 30, 2016
8.542
8.542
8.542
0
+0.11(+1.26%)
Dec 29, 2016
8.352
8.511
8.262
8.435
21,384
+0.02(+0.27%)
Dec 28, 2016
8.283
8.420
8.283
8.413
19,071
+0.11(+1.37%)
Dec 27, 2016
8.283
8.458
8.207
8.299
48,164
-0.02(-0.18%)
Dec 23, 2016
8.314
8.314
8.314
0
-0.09(-1.09%)
Dec 22, 2016
8.268
8.413
8.268
8.405
19,851
+0.11(+1.37%)
Dec 21, 2016
8.223
8.466
8.223
8.291
17,640
+0.03(+0.37%)
Dec 20, 2016
8.345
8.352
8.223
8.261
19,988
-0.13(-1.54%)
Dec 19, 2016
8.230
8.407
8.230
8.390
18,543
+0.17(+2.03%)
Dec 16, 2016
8.078
8.451
7.865
8.223
110,966
+0.25(+3.17%)
Dec 15, 2016
8.159
8.164
7.956
7.970
43,523
-0.20(-2.41%)
Dec 14, 2016
8.189
8.227
8.136
8.167
17,787
-0.02(-0.19%)
Dec 13, 2016
8.250
8.273
8.167
8.182
35,703
-0.07(-0.83%)
Dec 12, 2016
8.318
8.341
8.167
8.250
33,864
-0.06(-0.73%)
Dec 09, 2016
8.235
8.333
8.235
8.310
28,227
+0.06(+0.73%)
Dec 08, 2016
8.250
8.394
8.205
8.250
24,306
+0.03(+0.37%)
Dec 07, 2016
8.136
8.292
8.136
8.220
25,456
+0.02(+0.28%)
Dec 06, 2016
8.136
8.235
8.030
8.197
22,784
+0.07(+0.84%)
Dec 05, 2016
8.136
8.257
7.985
8.129
48,333
+0.02(+0.19%)
Dec 02, 2016
8.136
8.136
8.083
8.114
48,574
-0.05(-0.56%)
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
.