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
)
14.37
-0.06 (-0.42%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 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
9.706
9.844
9.646
9.775
125,014
+0.11(+1.19%)
Feb 27, 2017
9.698
9.821
9.592
9.660
95,029
-0.12(-1.25%)
Feb 24, 2017
9.775
9.836
9.600
9.782
52,338
+0.11(+1.18%)
Feb 23, 2017
9.798
9.798
9.637
9.668
60,013
-0.07(-0.71%)
Feb 22, 2017
9.599
9.737
9.546
9.737
38,398
+0.20(+2.08%)
Feb 21, 2017
9.294
9.637
9.210
9.538
63,803
+0.18(+1.96%)
Feb 17, 2017
9.355
9.355
9.355
0
-0.18(-1.92%)
Feb 16, 2017
9.317
9.561
9.285
9.538
24,974
+0.21(+2.21%)
Feb 15, 2017
9.676
9.691
9.317
9.332
55,756
-0.34(-3.55%)
Feb 14, 2017
9.676
9.701
9.592
9.676
37,842
+0.06(+0.58%)
Feb 13, 2017
9.567
9.795
9.475
9.620
54,488
+0.10(+1.04%)
Feb 10, 2017
9.490
9.567
9.391
9.521
30,077
-0.03(-0.32%)
Feb 09, 2017
9.361
9.681
9.239
9.551
54,821
+0.24(+2.62%)
Feb 08, 2017
9.331
9.334
9.224
9.308
9,578
-0.02(-0.20%)
Feb 07, 2017
9.277
9.376
9.211
9.327
22,514
+0.06(+0.62%)
Feb 06, 2017
9.300
9.376
9.178
9.270
33,304
-0.03(-0.33%)
Feb 03, 2017
9.346
9.391
9.262
9.300
32,333
-0.01(-0.08%)
Feb 02, 2017
9.346
9.346
9.262
9.308
49,601
-0.02(-0.24%)
Feb 01, 2017
9.209
9.346
9.195
9.331
51,021
+0.15(+1.66%)
Jan 31, 2017
9.095
9.194
9.076
9.178
14,619
+0.09(+1.01%)
Jan 30, 2017
9.011
9.140
8.980
9.087
23,915
-0.01(-0.08%)
Jan 27, 2017
9.186
9.209
8.996
9.095
45,137
-0.06(-0.66%)
Jan 26, 2017
9.140
9.201
9.133
9.156
19,696
+0.05(+0.50%)
Jan 25, 2017
9.133
9.194
9.102
9.110
15,751
+0.02(+0.17%)
Jan 24, 2017
9.110
9.156
9.021
9.095
32,471
-0.02(-0.25%)
Jan 23, 2017
9.148
9.200
9.003
9.117
34,939
+0.00(+0.00%)
Jan 20, 2017
9.110
9.194
9.089
9.117
17,864
+0.00(+0.00%)
Jan 19, 2017
9.140
9.156
9.074
9.117
28,978
-0.04(-0.42%)
Jan 18, 2017
9.201
9.201
9.041
9.156
37,943
+0.04(+0.44%)
Jan 17, 2017
8.994
9.153
8.933
9.115
90,008
+0.09(+1.01%)
Jan 13, 2017
9.024
9.024
9.024
0
+0.27(+3.03%)
Jan 12, 2017
8.675
8.766
8.516
8.759
44,726
+0.09(+1.05%)
Jan 11, 2017
8.431
8.721
8.387
8.668
48,812
+0.21(+2.51%)
Jan 10, 2017
8.463
8.471
8.327
8.455
25,020
-0.01(-0.09%)
Jan 09, 2017
8.531
8.531
8.319
8.463
25,843
-0.09(-1.06%)
Jan 06, 2017
8.372
8.562
8.228
8.554
43,017
+0.17(+1.99%)
Jan 05, 2017
8.569
8.607
8.345
8.387
15,959
-0.17(-2.04%)
Jan 04, 2017
8.463
8.622
8.463
8.562
22,867
+0.03(+0.36%)
Jan 03, 2017
8.592
8.607
8.486
8.531
19,421
+0.01(+0.09%)
Dec 30, 2016
8.524
8.524
8.524
0
+0.11(+1.26%)
Dec 29, 2016
8.334
8.493
8.244
8.418
21,429
+0.02(+0.27%)
Dec 28, 2016
8.266
8.402
8.266
8.395
19,111
+0.11(+1.37%)
Dec 27, 2016
8.266
8.440
8.190
8.281
48,266
-0.02(-0.18%)
Dec 23, 2016
8.296
8.296
8.296
0
-0.09(-1.08%)
Dec 22, 2016
8.251
8.395
8.251
8.387
19,893
+0.11(+1.37%)
Dec 21, 2016
8.205
8.448
8.205
8.273
17,678
+0.03(+0.37%)
Dec 20, 2016
8.327
8.334
8.205
8.243
20,030
-0.13(-1.54%)
Dec 19, 2016
8.213
8.389
8.213
8.372
18,582
+0.17(+2.03%)
Dec 16, 2016
8.061
8.433
7.849
8.205
111,201
+0.25(+3.18%)
Dec 15, 2016
8.141
8.146
7.939
7.953
43,617
-0.20(-2.41%)
Dec 14, 2016
8.172
8.209
8.119
8.149
17,826
-0.02(-0.19%)
Dec 13, 2016
8.232
8.255
8.149
8.164
35,780
-0.07(-0.83%)
Dec 12, 2016
8.300
8.323
8.149
8.232
33,937
-0.06(-0.73%)
Dec 09, 2016
8.217
8.315
8.217
8.293
28,289
+0.06(+0.73%)
Dec 08, 2016
8.232
8.376
8.187
8.232
24,359
+0.03(+0.37%)
Dec 07, 2016
8.119
8.274
8.119
8.202
25,511
+0.02(+0.28%)
Dec 06, 2016
8.119
8.217
8.013
8.179
22,833
+0.07(+0.84%)
Dec 05, 2016
8.119
8.240
7.968
8.111
48,437
+0.02(+0.19%)
Dec 02, 2016
8.119
8.119
8.066
8.096
48,679
-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
.