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 (%)
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%)
Jan 03, 2017
8.609
8.624
8.503
8.548
19,382
+0.01(+0.09%)
Dec 30, 2016
8.541
8.541
8.541
0
+0.11(+1.26%)
Dec 29, 2016
8.351
8.510
8.261
8.434
21,386
+0.02(+0.27%)
Dec 28, 2016
8.282
8.419
8.282
8.412
19,073
+0.11(+1.37%)
Dec 27, 2016
8.282
8.457
8.206
8.298
48,169
-0.02(-0.18%)
Dec 23, 2016
8.313
8.313
8.313
0
-0.09(-1.09%)
Dec 22, 2016
8.267
8.412
8.267
8.404
19,853
+0.11(+1.37%)
Dec 21, 2016
8.222
8.465
8.222
8.290
17,642
+0.03(+0.37%)
Dec 20, 2016
8.344
8.351
8.222
8.260
19,990
-0.13(-1.54%)
Dec 19, 2016
8.229
8.406
8.229
8.389
18,545
+0.17(+2.03%)
Dec 16, 2016
8.077
8.450
7.865
8.222
110,978
+0.25(+3.17%)
Dec 15, 2016
8.158
8.163
7.955
7.969
43,528
-0.20(-2.41%)
Dec 14, 2016
8.188
8.226
8.136
8.166
17,789
-0.02(-0.19%)
Dec 13, 2016
8.249
8.272
8.166
8.181
35,707
-0.07(-0.83%)
Dec 12, 2016
8.317
8.340
8.166
8.249
33,867
-0.06(-0.73%)
Dec 09, 2016
8.234
8.332
8.234
8.310
28,230
+0.06(+0.73%)
Dec 08, 2016
8.249
8.393
8.204
8.249
24,309
+0.03(+0.37%)
Dec 07, 2016
8.136
8.291
8.136
8.219
25,458
+0.02(+0.28%)
Dec 06, 2016
8.136
8.234
8.030
8.196
22,786
+0.07(+0.84%)
Dec 05, 2016
8.136
8.257
7.984
8.128
48,338
+0.02(+0.19%)
Dec 02, 2016
8.136
8.136
8.083
8.113
48,579
-0.05(-0.56%)
Dec 01, 2016
8.226
8.249
8.143
8.158
18,419
-0.10(-1.19%)
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%)
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
.