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
)
12.64
-0.06 (-0.47%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 25, 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
8.759
8.759
8.596
8.612
30,581
-0.10(-1.15%)
Apr 27, 2017
8.604
8.743
8.596
8.713
44,137
+0.09(+1.08%)
Apr 26, 2017
8.689
8.705
8.596
8.620
49,731
-0.02(-0.27%)
Apr 25, 2017
8.581
8.674
8.527
8.643
46,400
+0.11(+1.27%)
Apr 24, 2017
8.705
8.705
8.519
8.535
45,697
-0.15(-1.69%)
Apr 21, 2017
8.643
8.705
8.600
8.682
31,996
+0.08(+0.90%)
Apr 20, 2017
8.774
8.782
8.511
8.604
102,181
-0.13(-1.51%)
Apr 19, 2017
8.689
8.782
8.689
8.736
42,389
+0.03(+0.30%)
Apr 18, 2017
8.710
8.741
8.641
8.710
77,649
+0.00(+0.00%)
Apr 17, 2017
8.710
8.741
8.671
8.710
56,881
+0.02(+0.27%)
Apr 13, 2017
8.702
8.710
8.633
8.687
48,571
+0.03(+0.36%)
Apr 12, 2017
8.564
8.702
8.564
8.656
49,214
+0.08(+0.90%)
Apr 11, 2017
8.563
8.617
8.525
8.579
149,441
+0.02(+0.18%)
Apr 10, 2017
8.613
8.613
8.539
8.563
20,337
-0.02(-0.18%)
Apr 07, 2017
8.556
8.633
8.556
8.579
19,135
-0.02(-0.18%)
Apr 06, 2017
8.548
8.606
8.479
8.594
83,002
+0.07(+0.81%)
Apr 05, 2017
8.640
8.640
8.409
8.525
71,282
-0.12(-1.43%)
Apr 04, 2017
8.594
8.741
8.579
8.648
54,896
+0.04(+0.45%)
Apr 03, 2017
8.602
8.625
8.533
8.610
50,307
+0.05(+0.63%)
Mar 31, 2017
8.625
8.625
8.502
8.556
71,119
+0.03(+0.36%)
Mar 30, 2017
8.494
8.540
8.486
8.525
39,555
-0.01(-0.09%)
Mar 29, 2017
8.417
8.544
8.417
8.533
64,404
+0.12(+1.37%)
Mar 28, 2017
8.486
8.509
8.409
8.417
83,613
-0.08(-0.91%)
Mar 27, 2017
8.602
8.602
8.417
8.494
33,315
-0.08(-0.90%)
Mar 24, 2017
8.679
8.679
8.556
8.571
31,095
-0.11(-1.24%)
Mar 23, 2017
8.432
8.718
8.432
8.679
49,174
+0.23(+2.74%)
Mar 22, 2017
8.556
8.556
8.346
8.448
128,077
-0.12(-1.35%)
Mar 21, 2017
8.679
8.691
8.486
8.563
54,010
-0.07(-0.80%)
Mar 20, 2017
8.718
8.718
8.594
8.633
49,133
-0.05(-0.59%)
Mar 17, 2017
8.562
8.723
8.562
8.684
275,689
+0.12(+1.43%)
Mar 16, 2017
8.446
8.585
8.446
8.562
112,060
+0.08(+0.91%)
Mar 15, 2017
8.485
8.562
8.454
8.485
131,107
+0.04(+0.45%)
Mar 14, 2017
8.485
8.515
8.431
8.446
115,287
-0.01(-0.09%)
Mar 13, 2017
8.508
8.585
8.408
8.454
230,880
+0.01(+0.09%)
Mar 10, 2017
8.485
8.576
8.446
8.446
138,403
-0.02(-0.27%)
Mar 09, 2017
8.446
8.546
8.446
8.469
147,963
+0.02(+0.27%)
Mar 08, 2017
8.623
8.631
8.408
8.446
715,743
-0.58(-6.38%)
Mar 07, 2017
9.061
9.168
8.999
9.022
53,084
-0.13(-1.43%)
Mar 06, 2017
9.299
9.312
9.091
9.153
106,977
-0.24(-2.53%)
Mar 03, 2017
9.729
9.752
9.291
9.391
40,872
-0.27(-2.78%)
Mar 02, 2017
9.813
9.867
9.660
9.660
32,105
-0.14(-1.41%)
Mar 01, 2017
9.875
9.875
9.637
9.798
83,555
-0.03(-0.31%)
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%)
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
.