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
)
13.43
-0.02 (-0.15%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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
8.730
8.730
8.568
8.583
30,684
-0.10(-1.15%)
Apr 27, 2017
8.575
8.714
8.568
8.683
44,286
+0.09(+1.08%)
Apr 26, 2017
8.660
8.676
8.568
8.591
49,898
-0.02(-0.27%)
Apr 25, 2017
8.552
8.645
8.498
8.614
46,557
+0.11(+1.27%)
Apr 24, 2017
8.676
8.676
8.490
8.506
45,851
-0.15(-1.69%)
Apr 21, 2017
8.614
8.676
8.571
8.652
32,104
+0.08(+0.90%)
Apr 20, 2017
8.745
8.753
8.483
8.575
102,525
-0.13(-1.51%)
Apr 19, 2017
8.660
8.753
8.660
8.706
42,531
+0.03(+0.30%)
Apr 18, 2017
8.681
8.711
8.612
8.681
77,911
+0.00(+0.00%)
Apr 17, 2017
8.681
8.711
8.642
8.681
57,072
+0.02(+0.27%)
Apr 13, 2017
8.673
8.681
8.604
8.658
48,735
+0.03(+0.36%)
Apr 12, 2017
8.535
8.673
8.535
8.627
49,380
+0.08(+0.90%)
Apr 11, 2017
8.535
8.588
8.496
8.550
149,945
+0.02(+0.18%)
Apr 10, 2017
8.584
8.584
8.510
8.535
20,406
-0.02(-0.18%)
Apr 07, 2017
8.527
8.604
8.527
8.550
19,199
-0.02(-0.18%)
Apr 06, 2017
8.519
8.577
8.450
8.565
83,282
+0.07(+0.81%)
Apr 05, 2017
8.611
8.611
8.381
8.496
71,522
-0.12(-1.43%)
Apr 04, 2017
8.565
8.711
8.550
8.619
55,081
+0.04(+0.45%)
Apr 03, 2017
8.573
8.596
8.504
8.581
50,476
+0.05(+0.63%)
Mar 31, 2017
8.596
8.596
8.473
8.527
71,359
+0.03(+0.36%)
Mar 30, 2017
8.465
8.512
8.458
8.496
39,689
-0.01(-0.09%)
Mar 29, 2017
8.389
8.515
8.389
8.504
64,621
+0.12(+1.37%)
Mar 28, 2017
8.458
8.481
8.381
8.389
83,895
-0.08(-0.91%)
Mar 27, 2017
8.573
8.573
8.389
8.465
33,427
-0.08(-0.90%)
Mar 24, 2017
8.650
8.650
8.527
8.542
31,200
-0.11(-1.24%)
Mar 23, 2017
8.404
8.688
8.404
8.650
49,340
+0.23(+2.74%)
Mar 22, 2017
8.527
8.527
8.318
8.419
128,509
-0.12(-1.35%)
Mar 21, 2017
8.650
8.661
8.458
8.535
54,192
-0.07(-0.80%)
Mar 20, 2017
8.688
8.688
8.565
8.604
49,298
-0.05(-0.59%)
Mar 17, 2017
8.533
8.693
8.533
8.655
276,619
+0.12(+1.43%)
Mar 16, 2017
8.418
8.556
8.418
8.533
112,438
+0.08(+0.91%)
Mar 15, 2017
8.456
8.533
8.426
8.456
131,549
+0.04(+0.45%)
Mar 14, 2017
8.456
8.487
8.403
8.418
115,676
-0.01(-0.09%)
Mar 13, 2017
8.479
8.556
8.380
8.426
231,658
+0.01(+0.09%)
Mar 10, 2017
8.456
8.547
8.418
8.418
138,869
-0.02(-0.27%)
Mar 09, 2017
8.418
8.517
8.418
8.441
148,462
+0.02(+0.27%)
Mar 08, 2017
8.594
8.602
8.380
8.418
718,156
-0.57(-6.38%)
Mar 07, 2017
9.030
9.137
8.969
8.992
53,263
-0.13(-1.43%)
Mar 06, 2017
9.267
9.281
9.061
9.122
107,338
-0.24(-2.53%)
Mar 03, 2017
9.696
9.719
9.260
9.359
41,010
-0.27(-2.78%)
Mar 02, 2017
9.780
9.834
9.627
9.627
32,213
-0.14(-1.41%)
Mar 01, 2017
9.841
9.841
9.604
9.765
83,836
-0.03(-0.31%)
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%)
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
.