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
)
13.91
-0.46 (-3.20%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2017
9.096
9.195
9.077
9.179
14,617
+0.09(+1.01%)
Jan 30, 2017
9.012
9.141
8.981
9.088
23,912
-0.01(-0.08%)
Jan 27, 2017
9.187
9.210
8.997
9.096
45,132
-0.06(-0.66%)
Jan 26, 2017
9.141
9.202
9.134
9.156
19,694
+0.05(+0.50%)
Jan 25, 2017
9.134
9.195
9.103
9.111
15,750
+0.02(+0.17%)
Jan 24, 2017
9.111
9.156
9.022
9.096
32,468
-0.02(-0.25%)
Jan 23, 2017
9.149
9.201
9.004
9.118
34,935
+0.00(+0.00%)
Jan 20, 2017
9.111
9.195
9.090
9.118
17,862
+0.00(+0.00%)
Jan 19, 2017
9.141
9.156
9.075
9.118
28,974
-0.04(-0.42%)
Jan 18, 2017
9.202
9.202
9.042
9.156
37,939
+0.04(+0.44%)
Jan 17, 2017
8.995
9.154
8.934
9.116
89,999
+0.09(+1.01%)
Jan 13, 2017
9.025
9.025
9.025
0
+0.27(+3.03%)
Jan 12, 2017
8.676
8.767
8.517
8.760
44,722
+0.09(+1.05%)
Jan 11, 2017
8.432
8.722
8.388
8.669
48,806
+0.21(+2.51%)
Jan 10, 2017
8.464
8.472
8.327
8.456
25,017
-0.01(-0.09%)
Jan 09, 2017
8.532
8.532
8.320
8.464
25,840
-0.09(-1.06%)
Jan 06, 2017
8.373
8.563
8.229
8.555
43,013
+0.17(+1.99%)
Jan 05, 2017
8.570
8.608
8.346
8.388
15,958
-0.17(-2.04%)
Jan 04, 2017
8.464
8.623
8.464
8.563
22,864
+0.03(+0.36%)
Jan 03, 2017
8.593
8.608
8.487
8.532
19,419
+0.01(+0.09%)
Dec 30, 2016
8.525
8.525
8.525
0
+0.11(+1.26%)
Dec 29, 2016
8.335
8.494
8.245
8.418
21,427
+0.02(+0.27%)
Dec 28, 2016
8.267
8.403
8.267
8.396
19,109
+0.11(+1.37%)
Dec 27, 2016
8.267
8.441
8.191
8.282
48,261
-0.02(-0.18%)
Dec 23, 2016
8.297
8.297
8.297
0
-0.09(-1.08%)
Dec 22, 2016
8.252
8.396
8.252
8.388
19,891
+0.11(+1.37%)
Dec 21, 2016
8.206
8.449
8.206
8.274
17,676
+0.03(+0.37%)
Dec 20, 2016
8.328
8.335
8.206
8.244
20,028
-0.13(-1.54%)
Dec 19, 2016
8.214
8.390
8.214
8.373
18,580
+0.17(+2.03%)
Dec 16, 2016
8.062
8.434
7.850
8.206
111,189
+0.25(+3.18%)
Dec 15, 2016
8.142
8.147
7.940
7.954
43,613
-0.20(-2.41%)
Dec 14, 2016
8.173
8.210
8.120
8.150
17,824
-0.02(-0.19%)
Dec 13, 2016
8.233
8.256
8.150
8.165
35,776
-0.07(-0.83%)
Dec 12, 2016
8.301
8.324
8.150
8.233
33,933
-0.06(-0.73%)
Dec 09, 2016
8.218
8.316
8.218
8.293
28,286
+0.06(+0.73%)
Dec 08, 2016
8.233
8.376
8.188
8.233
24,356
+0.03(+0.37%)
Dec 07, 2016
8.120
8.275
8.120
8.203
25,508
+0.02(+0.28%)
Dec 06, 2016
8.120
8.218
8.014
8.180
22,831
+0.07(+0.84%)
Dec 05, 2016
8.120
8.241
7.969
8.112
48,432
+0.02(+0.19%)
Dec 02, 2016
8.120
8.120
8.067
8.097
48,674
-0.05(-0.56%)
Dec 01, 2016
8.210
8.233
8.127
8.142
18,455
-0.10(-1.19%)
Nov 30, 2016
8.361
8.361
8.127
8.241
42,150
-0.10(-1.18%)
Nov 29, 2016
8.331
8.392
8.331
8.339
24,866
-0.05(-0.54%)
Nov 28, 2016
8.384
8.433
8.346
8.384
47,173
-0.03(-0.36%)
Nov 25, 2016
8.376
8.611
8.369
8.414
74,383
+0.05(+0.63%)
Nov 23, 2016
8.361
8.361
8.361
0
-0.01(-0.09%)
Nov 22, 2016
8.324
8.381
8.166
8.369
29,799
+0.11(+1.37%)
Nov 21, 2016
8.346
8.452
8.202
8.256
11,632
-0.07(-0.82%)
Nov 18, 2016
8.309
8.460
8.225
8.324
60,641
-0.02(-0.18%)
Nov 17, 2016
8.233
8.354
8.211
8.339
35,832
+0.08(+1.01%)
Nov 16, 2016
8.037
8.262
7.976
8.256
25,411
+0.21(+2.63%)
Nov 15, 2016
8.006
8.188
7.923
8.044
47,777
+0.07(+0.88%)
Nov 14, 2016
7.786
8.012
7.779
7.974
23,433
+0.17(+2.22%)
Nov 11, 2016
7.786
7.861
7.771
7.801
18,670
+0.02(+0.19%)
Nov 10, 2016
7.696
7.854
7.643
7.786
11,359
+0.13(+1.67%)
Nov 09, 2016
7.372
7.545
7.305
7.658
30,516
+0.30(+4.09%)
Nov 08, 2016
7.650
7.650
7.297
7.357
59,273
-0.26(-3.46%)
Nov 07, 2016
7.643
7.906
7.583
7.620
48,135
-0.02(-0.20%)
Nov 04, 2016
7.718
7.718
7.635
7.635
36,131
-0.09(-1.17%)
Nov 03, 2016
7.703
7.802
7.696
7.726
19,162
-0.02(-0.29%)
Nov 02, 2016
7.793
7.891
7.718
7.748
20,302
+0.00(+0.00%)
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
.