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
)
12.70
-0.05 (-0.39%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 24, 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, 2014
9.313
9.577
9.313
9.577
24,313
+0.38(+4.12%)
Mar 28, 2014
9.197
9.353
9.078
9.197
9,099
+0.00(+0.00%)
Mar 27, 2014
9.123
9.299
9.082
9.197
7,212
+0.02(+0.22%)
Mar 26, 2014
9.414
9.435
9.035
9.177
20,642
-0.32(-3.35%)
Mar 25, 2014
9.231
9.495
9.231
9.495
8,988
+0.18(+1.96%)
Mar 24, 2014
9.561
9.563
8.988
9.313
18,188
-0.10(-1.08%)
Mar 21, 2014
9.509
9.584
9.211
9.414
18,416
+0.01(+0.07%)
Mar 20, 2014
9.191
9.543
9.116
9.407
21,751
+0.29(+3.19%)
Mar 19, 2014
8.872
9.245
8.839
9.116
13,362
+0.16(+1.82%)
Mar 18, 2014
9.161
9.161
8.893
8.954
9,412
+0.05(+0.53%)
Mar 17, 2014
9.211
9.733
8.845
8.906
18,651
-0.04(-0.45%)
Mar 14, 2014
8.954
9.821
8.615
8.947
47,895
-0.03(-0.38%)
Mar 13, 2014
8.791
8.981
8.791
8.981
10,737
+0.16(+1.84%)
Mar 12, 2014
9.102
9.197
8.818
8.818
12,947
-0.20(-2.25%)
Mar 11, 2014
9.048
9.356
8.927
9.021
41,991
+0.08(+0.91%)
Mar 10, 2014
9.014
9.105
8.838
8.940
15,587
-0.01(-0.15%)
Mar 07, 2014
8.818
8.987
8.818
8.953
17,619
+0.17(+1.92%)
Mar 06, 2014
9.048
9.190
8.764
8.784
18,864
-0.16(-1.81%)
Mar 05, 2014
8.906
9.061
8.683
8.947
19,331
+0.25(+2.87%)
Mar 04, 2014
8.974
9.305
8.509
8.697
139,090
-0.19(-2.10%)
Mar 03, 2014
8.615
9.055
8.615
8.883
77,259
+0.23(+2.70%)
Feb 28, 2014
8.751
8.751
8.615
8.649
10,448
-0.01(-0.16%)
Feb 27, 2014
8.649
8.734
7.967
8.663
46,406
-0.09(-1.08%)
Feb 26, 2014
8.244
8.760
8.210
8.757
36,716
+0.53(+6.49%)
Feb 25, 2014
8.041
8.325
7.940
8.224
48,553
+0.15(+1.84%)
Feb 24, 2014
8.490
8.696
8.007
8.075
80,078
-0.47(-5.46%)
Feb 21, 2014
8.764
8.872
8.460
8.541
53,330
-0.22(-2.47%)
Feb 20, 2014
9.082
9.082
8.487
8.757
40,219
-0.36(-4.00%)
Feb 19, 2014
9.176
9.195
8.987
9.122
17,220
-0.05(-0.59%)
Feb 18, 2014
9.305
9.339
9.102
9.176
28,792
-0.01(-0.15%)
Feb 14, 2014
9.264
9.190
9.190
9.190
9,175
+0.01(+0.07%)
Feb 13, 2014
9.176
9.237
9.109
9.183
6,893
-0.02(-0.22%)
Feb 12, 2014
9.230
9.298
9.109
9.203
20,142
-0.06(-0.66%)
Feb 11, 2014
9.264
9.520
9.203
9.264
30,152
+0.00(+0.00%)
Feb 10, 2014
9.163
9.527
9.008
9.264
25,425
+0.03(+0.29%)
Feb 07, 2014
9.102
9.237
9.001
9.237
31,214
+0.11(+1.18%)
Feb 06, 2014
9.008
9.176
9.001
9.129
17,433
+0.12(+1.35%)
Feb 05, 2014
9.277
9.290
8.832
9.008
48,374
-0.24(-2.55%)
Feb 04, 2014
9.304
9.453
9.170
9.244
20,016
-0.07(-0.80%)
Feb 03, 2014
9.028
9.345
8.994
9.318
51,593
+0.24(+2.60%)
Jan 31, 2014
8.954
9.102
8.839
9.082
27,815
+0.04(+0.46%)
Jan 30, 2014
9.102
9.365
9.021
9.040
22,686
+0.02(+0.21%)
Jan 29, 2014
9.412
9.419
8.833
9.021
77,512
-0.40(-4.22%)
Jan 28, 2014
9.507
9.594
9.325
9.419
27,586
-0.09(-0.92%)
Jan 27, 2014
9.621
9.696
9.460
9.507
37,213
-0.10(-1.05%)
Jan 24, 2014
9.608
9.702
9.473
9.608
21,121
-0.13(-1.38%)
Jan 23, 2014
9.776
9.776
9.601
9.743
44,293
-0.06(-0.62%)
Jan 22, 2014
9.979
10.01
9.783
9.803
42,700
-0.22(-2.15%)
Jan 21, 2014
10.05
10.08
9.931
10.02
49,854
+0.01(+0.07%)
Jan 17, 2014
9.905
10.01
10.01
10.01
12,310
+0.13(+1.30%)
Jan 16, 2014
9.864
9.925
9.826
9.884
15,374
+0.06(+0.62%)
Jan 15, 2014
9.790
9.929
9.790
9.824
26,157
+0.03(+0.34%)
Jan 14, 2014
9.756
9.904
9.756
9.790
49,453
+0.03(+0.34%)
Jan 13, 2014
9.763
9.830
9.756
9.756
50,413
-0.11(-1.09%)
Jan 10, 2014
9.925
9.925
9.790
9.864
58,162
-0.04(-0.41%)
Jan 09, 2014
9.783
9.904
9.420
9.904
103,990
-0.20(-2.00%)
Jan 08, 2014
10.34
10.62
9.521
10.11
581,955
-0.67(-6.24%)
Jan 07, 2014
10.80
10.85
10.71
10.78
43,327
-0.01(-0.06%)
Jan 06, 2014
10.77
10.81
10.65
10.79
42,656
-0.02(-0.19%)
Jan 03, 2014
10.78
10.82
10.47
10.81
85,506
-0.02(-0.19%)
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
.