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
)
13.85
+0.59 (+4.45%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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
8.729
8.729
8.567
8.582
30,688
-0.10(-1.15%)
Apr 27, 2017
8.574
8.713
8.567
8.682
44,291
+0.09(+1.08%)
Apr 26, 2017
8.659
8.675
8.567
8.590
49,904
-0.02(-0.27%)
Apr 25, 2017
8.551
8.644
8.497
8.613
46,561
+0.11(+1.27%)
Apr 24, 2017
8.675
8.675
8.490
8.505
45,856
-0.15(-1.69%)
Apr 21, 2017
8.613
8.675
8.571
8.652
32,108
+0.08(+0.90%)
Apr 20, 2017
8.744
8.752
8.482
8.574
102,536
-0.13(-1.51%)
Apr 19, 2017
8.659
8.752
8.659
8.705
42,536
+0.03(+0.30%)
Apr 18, 2017
8.680
8.710
8.611
8.680
77,919
+0.00(+0.00%)
Apr 17, 2017
8.680
8.710
8.641
8.680
57,078
+0.02(+0.27%)
Apr 13, 2017
8.672
8.680
8.603
8.657
48,740
+0.03(+0.36%)
Apr 12, 2017
8.535
8.672
8.535
8.626
49,386
+0.08(+0.90%)
Apr 11, 2017
8.534
8.587
8.495
8.549
149,961
+0.02(+0.18%)
Apr 10, 2017
8.583
8.583
8.509
8.534
20,408
-0.02(-0.18%)
Apr 07, 2017
8.526
8.603
8.526
8.549
19,201
-0.02(-0.18%)
Apr 06, 2017
8.518
8.576
8.449
8.564
83,291
+0.07(+0.81%)
Apr 05, 2017
8.611
8.611
8.380
8.495
71,529
-0.12(-1.43%)
Apr 04, 2017
8.564
8.710
8.549
8.618
55,087
+0.04(+0.45%)
Apr 03, 2017
8.572
8.595
8.503
8.580
50,482
+0.05(+0.63%)
Mar 31, 2017
8.595
8.595
8.472
8.526
71,367
+0.03(+0.36%)
Mar 30, 2017
8.465
8.511
8.457
8.495
39,693
-0.01(-0.09%)
Mar 29, 2017
8.388
8.515
8.388
8.503
64,628
+0.12(+1.37%)
Mar 28, 2017
8.457
8.480
8.380
8.388
83,904
-0.08(-0.91%)
Mar 27, 2017
8.572
8.572
8.388
8.465
33,431
-0.08(-0.90%)
Mar 24, 2017
8.649
8.649
8.526
8.541
31,203
-0.11(-1.24%)
Mar 23, 2017
8.403
8.687
8.403
8.649
49,345
+0.23(+2.74%)
Mar 22, 2017
8.526
8.526
8.317
8.418
128,522
-0.12(-1.35%)
Mar 21, 2017
8.649
8.660
8.457
8.534
54,197
-0.07(-0.80%)
Mar 20, 2017
8.687
8.687
8.564
8.603
49,304
-0.05(-0.59%)
Mar 17, 2017
8.532
8.693
8.532
8.654
276,648
+0.12(+1.43%)
Mar 16, 2017
8.417
8.555
8.417
8.532
112,450
+0.08(+0.90%)
Mar 15, 2017
8.455
8.532
8.425
8.455
131,563
+0.04(+0.45%)
Mar 14, 2017
8.455
8.486
8.402
8.417
115,688
-0.01(-0.09%)
Mar 13, 2017
8.478
8.555
8.379
8.425
231,683
+0.01(+0.09%)
Mar 10, 2017
8.455
8.546
8.417
8.417
138,884
-0.02(-0.27%)
Mar 09, 2017
8.417
8.517
8.417
8.440
148,477
+0.02(+0.27%)
Mar 08, 2017
8.593
8.601
8.379
8.417
718,232
-0.57(-6.38%)
Mar 07, 2017
9.029
9.136
8.968
8.991
53,269
-0.13(-1.43%)
Mar 06, 2017
9.266
9.280
9.060
9.121
107,349
-0.24(-2.53%)
Mar 03, 2017
9.695
9.718
9.259
9.358
41,014
-0.27(-2.78%)
Mar 02, 2017
9.779
9.833
9.626
9.626
32,216
-0.14(-1.41%)
Mar 01, 2017
9.840
9.840
9.603
9.764
83,845
-0.03(-0.31%)
Feb 28, 2017
9.726
9.863
9.665
9.794
124,763
+0.11(+1.19%)
Feb 27, 2017
9.718
9.840
9.611
9.680
94,839
-0.12(-1.25%)
Feb 24, 2017
9.794
9.856
9.619
9.802
52,233
+0.11(+1.18%)
Feb 23, 2017
9.817
9.817
9.657
9.687
59,893
-0.07(-0.71%)
Feb 22, 2017
9.618
9.756
9.565
9.756
38,321
+0.20(+2.08%)
Feb 21, 2017
9.312
9.657
9.228
9.557
63,675
+0.18(+1.96%)
Feb 17, 2017
9.374
9.374
9.374
0
-0.18(-1.92%)
Feb 16, 2017
9.335
9.580
9.303
9.557
24,924
+0.21(+2.21%)
Feb 15, 2017
9.695
9.710
9.335
9.351
55,644
-0.34(-3.55%)
Feb 14, 2017
9.695
9.720
9.611
9.695
37,767
+0.06(+0.58%)
Feb 13, 2017
9.586
9.815
9.494
9.639
54,379
+0.10(+1.04%)
Feb 10, 2017
9.509
9.586
9.410
9.540
30,017
-0.03(-0.32%)
Feb 09, 2017
9.380
9.700
9.258
9.570
54,711
+0.24(+2.62%)
Feb 08, 2017
9.349
9.353
9.243
9.326
9,559
-0.02(-0.20%)
Feb 07, 2017
9.296
9.395
9.229
9.346
22,469
+0.06(+0.62%)
Feb 06, 2017
9.319
9.395
9.197
9.288
33,238
-0.03(-0.33%)
Feb 03, 2017
9.365
9.410
9.281
9.319
32,269
-0.01(-0.08%)
Feb 02, 2017
9.365
9.365
9.281
9.326
49,502
-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
.