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
)
13.01
+0.25 (+1.96%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 2, 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
9.312
9.576
9.312
9.576
24,315
+0.38(+4.12%)
Mar 28, 2014
9.197
9.352
9.077
9.197
9,100
+0.00(+0.00%)
Mar 27, 2014
9.122
9.298
9.081
9.197
7,213
+0.02(+0.22%)
Mar 26, 2014
9.413
9.434
9.034
9.176
20,644
-0.32(-3.35%)
Mar 25, 2014
9.230
9.494
9.230
9.494
8,989
+0.18(+1.96%)
Mar 24, 2014
9.560
9.562
8.987
9.312
18,190
-0.10(-1.08%)
Mar 21, 2014
9.508
9.583
9.210
9.413
18,418
+0.01(+0.07%)
Mar 20, 2014
9.190
9.542
9.115
9.406
21,753
+0.29(+3.19%)
Mar 19, 2014
8.871
9.244
8.838
9.115
13,363
+0.16(+1.82%)
Mar 18, 2014
9.160
9.160
8.892
8.953
9,413
+0.05(+0.53%)
Mar 17, 2014
9.210
9.732
8.844
8.905
18,652
-0.04(-0.45%)
Mar 14, 2014
8.953
9.820
8.614
8.946
47,900
-0.03(-0.38%)
Mar 13, 2014
8.790
8.980
8.790
8.980
10,738
+0.16(+1.84%)
Mar 12, 2014
9.101
9.196
8.817
8.817
12,948
-0.20(-2.25%)
Mar 11, 2014
9.047
9.355
8.926
9.020
41,996
+0.08(+0.91%)
Mar 10, 2014
9.013
9.104
8.838
8.939
15,589
-0.01(-0.15%)
Mar 07, 2014
8.817
8.986
8.817
8.952
17,621
+0.17(+1.92%)
Mar 06, 2014
9.047
9.189
8.763
8.784
18,866
-0.16(-1.81%)
Mar 05, 2014
8.905
9.060
8.682
8.946
19,333
+0.25(+2.87%)
Mar 04, 2014
8.973
9.304
8.508
8.696
139,105
-0.19(-2.10%)
Mar 03, 2014
8.615
9.054
8.615
8.882
77,267
+0.23(+2.70%)
Feb 28, 2014
8.750
8.750
8.615
8.648
10,449
-0.01(-0.16%)
Feb 27, 2014
8.648
8.733
7.966
8.662
46,411
-0.09(-1.08%)
Feb 26, 2014
8.243
8.759
8.209
8.756
36,720
+0.53(+6.49%)
Feb 25, 2014
8.040
8.324
7.939
8.223
48,558
+0.15(+1.84%)
Feb 24, 2014
8.489
8.695
8.007
8.074
80,086
-0.47(-5.46%)
Feb 21, 2014
8.763
8.871
8.459
8.540
53,336
-0.22(-2.47%)
Feb 20, 2014
9.081
9.081
8.486
8.756
40,223
-0.36(-4.00%)
Feb 19, 2014
9.175
9.194
8.986
9.121
17,221
-0.05(-0.59%)
Feb 18, 2014
9.304
9.338
9.101
9.175
28,795
-0.01(-0.15%)
Feb 14, 2014
9.263
9.189
9.189
9.189
9,176
+0.01(+0.07%)
Feb 13, 2014
9.175
9.236
9.108
9.182
6,894
-0.02(-0.22%)
Feb 12, 2014
9.229
9.297
9.108
9.202
20,144
-0.06(-0.66%)
Feb 11, 2014
9.263
9.519
9.202
9.263
30,155
+0.00(+0.00%)
Feb 10, 2014
9.162
9.526
9.007
9.263
25,428
+0.03(+0.29%)
Feb 07, 2014
9.101
9.236
9.000
9.236
31,217
+0.11(+1.18%)
Feb 06, 2014
9.007
9.175
9.000
9.128
17,434
+0.12(+1.35%)
Feb 05, 2014
9.277
9.289
8.832
9.007
48,379
-0.24(-2.55%)
Feb 04, 2014
9.303
9.452
9.169
9.243
20,018
-0.07(-0.80%)
Feb 03, 2014
9.027
9.344
8.993
9.317
51,598
+0.24(+2.60%)
Jan 31, 2014
8.953
9.101
8.838
9.081
27,818
+0.04(+0.46%)
Jan 30, 2014
9.101
9.364
9.020
9.039
22,688
+0.02(+0.21%)
Jan 29, 2014
9.411
9.418
8.832
9.020
77,521
-0.40(-4.22%)
Jan 28, 2014
9.506
9.593
9.324
9.418
27,589
-0.09(-0.92%)
Jan 27, 2014
9.620
9.694
9.459
9.506
37,217
-0.10(-1.05%)
Jan 24, 2014
9.607
9.701
9.472
9.607
21,123
-0.13(-1.38%)
Jan 23, 2014
9.775
9.775
9.600
9.742
44,297
-0.06(-0.62%)
Jan 22, 2014
9.978
10.01
9.782
9.802
42,704
-0.22(-2.15%)
Jan 21, 2014
10.05
10.08
9.930
10.02
49,860
+0.01(+0.07%)
Jan 17, 2014
9.903
10.01
10.01
10.01
12,311
+0.13(+1.30%)
Jan 16, 2014
9.863
9.924
9.825
9.883
15,376
+0.06(+0.62%)
Jan 15, 2014
9.789
9.928
9.789
9.823
26,159
+0.03(+0.34%)
Jan 14, 2014
9.755
9.903
9.755
9.789
49,458
+0.03(+0.34%)
Jan 13, 2014
9.762
9.829
9.755
9.755
50,418
-0.11(-1.09%)
Jan 10, 2014
9.924
9.924
9.789
9.863
58,168
-0.04(-0.41%)
Jan 09, 2014
9.782
9.903
9.419
9.903
104,001
-0.20(-2.00%)
Jan 08, 2014
10.33
10.62
9.520
10.11
582,016
-0.67(-6.24%)
Jan 07, 2014
10.80
10.85
10.70
10.78
43,331
-0.01(-0.06%)
Jan 06, 2014
10.76
10.81
10.65
10.78
42,661
-0.02(-0.19%)
Jan 03, 2014
10.78
10.82
10.47
10.80
85,515
-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
.