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
)
12.68
+0.04 (+0.32%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 26, 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
9.759
9.898
9.699
9.829
124,331
+0.12(+1.19%)
Feb 27, 2017
9.752
9.875
9.644
9.713
94,510
-0.12(-1.25%)
Feb 24, 2017
9.829
9.890
9.653
9.836
52,053
+0.12(+1.18%)
Feb 23, 2017
9.852
9.852
9.690
9.721
59,686
-0.07(-0.71%)
Feb 22, 2017
9.652
9.790
9.598
9.790
38,188
+0.20(+2.08%)
Feb 21, 2017
9.345
9.690
9.260
9.590
63,454
+0.18(+1.96%)
Feb 17, 2017
9.406
9.406
9.406
0
-0.18(-1.92%)
Feb 16, 2017
9.368
9.614
9.336
9.590
24,838
+0.21(+2.21%)
Feb 15, 2017
9.729
9.744
9.368
9.383
55,452
-0.35(-3.55%)
Feb 14, 2017
9.729
9.754
9.644
9.729
37,636
+0.06(+0.58%)
Feb 13, 2017
9.619
9.849
9.527
9.673
54,190
+0.10(+1.04%)
Feb 10, 2017
9.543
9.619
9.443
9.573
29,913
-0.03(-0.32%)
Feb 09, 2017
9.412
9.734
9.290
9.604
54,521
+0.24(+2.62%)
Feb 08, 2017
9.382
9.386
9.275
9.359
9,526
-0.02(-0.20%)
Feb 07, 2017
9.328
9.428
9.261
9.378
22,391
+0.06(+0.62%)
Feb 06, 2017
9.351
9.428
9.229
9.321
33,122
-0.03(-0.33%)
Feb 03, 2017
9.397
9.443
9.313
9.351
32,157
-0.01(-0.08%)
Feb 02, 2017
9.397
9.397
9.313
9.359
49,330
-0.02(-0.24%)
Feb 01, 2017
9.259
9.397
9.246
9.382
50,742
+0.15(+1.66%)
Jan 31, 2017
9.145
9.244
9.126
9.229
14,539
+0.09(+1.01%)
Jan 30, 2017
9.060
9.191
9.030
9.137
23,784
-0.01(-0.08%)
Jan 27, 2017
9.236
9.259
9.045
9.145
44,890
-0.06(-0.67%)
Jan 26, 2017
9.191
9.252
9.183
9.206
19,588
+0.05(+0.50%)
Jan 25, 2017
9.183
9.244
9.152
9.160
15,665
+0.02(+0.17%)
Jan 24, 2017
9.160
9.206
9.070
9.145
32,294
-0.02(-0.25%)
Jan 23, 2017
9.198
9.251
9.053
9.168
34,748
+0.00(+0.00%)
Jan 20, 2017
9.160
9.244
9.139
9.168
17,766
+0.00(+0.00%)
Jan 19, 2017
9.191
9.206
9.124
9.168
28,819
-0.04(-0.42%)
Jan 18, 2017
9.252
9.252
9.091
9.206
37,735
+0.04(+0.44%)
Jan 17, 2017
9.043
9.203
8.982
9.165
89,517
+0.09(+1.01%)
Jan 13, 2017
9.074
9.074
9.074
0
+0.27(+3.03%)
Jan 12, 2017
8.723
8.815
8.563
8.807
44,482
+0.09(+1.05%)
Jan 11, 2017
8.477
8.769
8.433
8.715
48,545
+0.21(+2.51%)
Jan 10, 2017
8.510
8.517
8.372
8.502
24,883
-0.01(-0.09%)
Jan 09, 2017
8.578
8.578
8.365
8.510
25,702
-0.09(-1.06%)
Jan 06, 2017
8.418
8.609
8.273
8.601
42,782
+0.17(+1.99%)
Jan 05, 2017
8.616
8.654
8.391
8.433
15,872
-0.18(-2.04%)
Jan 04, 2017
8.510
8.670
8.510
8.609
22,742
+0.03(+0.36%)
Jan 03, 2017
8.639
8.654
8.532
8.578
19,315
+0.01(+0.09%)
Dec 30, 2016
8.571
8.571
8.571
0
+0.11(+1.26%)
Dec 29, 2016
8.380
8.540
8.290
8.464
21,312
+0.02(+0.27%)
Dec 28, 2016
8.311
8.449
8.311
8.441
19,007
+0.11(+1.37%)
Dec 27, 2016
8.311
8.487
8.235
8.327
48,002
-0.02(-0.18%)
Dec 23, 2016
8.342
8.342
8.342
0
-0.09(-1.09%)
Dec 22, 2016
8.296
8.441
8.296
8.433
19,784
+0.11(+1.37%)
Dec 21, 2016
8.250
8.494
8.250
8.319
17,581
+0.03(+0.37%)
Dec 20, 2016
8.373
8.380
8.250
8.288
19,921
-0.13(-1.54%)
Dec 19, 2016
8.258
8.436
8.258
8.418
18,481
+0.17(+2.03%)
Dec 16, 2016
8.105
8.479
7.892
8.250
110,593
+0.25(+3.17%)
Dec 15, 2016
8.187
8.191
7.983
7.997
43,377
-0.20(-2.41%)
Dec 14, 2016
8.217
8.255
8.164
8.194
17,727
-0.02(-0.19%)
Dec 13, 2016
8.278
8.301
8.194
8.209
35,583
-0.07(-0.83%)
Dec 12, 2016
8.346
8.369
8.194
8.278
33,750
-0.06(-0.73%)
Dec 09, 2016
8.263
8.361
8.263
8.338
28,133
+0.06(+0.73%)
Dec 08, 2016
8.278
8.422
8.232
8.278
24,224
+0.03(+0.37%)
Dec 07, 2016
8.164
8.319
8.164
8.247
25,370
+0.02(+0.28%)
Dec 06, 2016
8.164
8.263
8.057
8.225
22,707
+0.07(+0.84%)
Dec 05, 2016
8.164
8.285
8.012
8.156
48,170
+0.02(+0.19%)
Dec 02, 2016
8.164
8.164
8.111
8.141
48,411
-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
.