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
)
12.70
-0.05 (-0.39%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 24, 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
9.146
9.245
9.127
9.230
14,537
+0.09(+1.00%)
Jan 30, 2017
9.061
9.191
9.031
9.138
23,782
-0.01(-0.08%)
Jan 27, 2017
9.237
9.260
9.046
9.146
44,885
-0.06(-0.67%)
Jan 26, 2017
9.191
9.253
9.184
9.207
19,586
+0.05(+0.50%)
Jan 25, 2017
9.184
9.245
9.153
9.161
15,664
+0.02(+0.17%)
Jan 24, 2017
9.161
9.207
9.071
9.146
32,291
-0.02(-0.25%)
Jan 23, 2017
9.199
9.252
9.054
9.169
34,744
+0.00(+0.00%)
Jan 20, 2017
9.161
9.245
9.140
9.169
17,765
+0.00(+0.00%)
Jan 19, 2017
9.191
9.207
9.125
9.169
28,816
-0.04(-0.42%)
Jan 18, 2017
9.253
9.253
9.092
9.207
37,731
+0.04(+0.44%)
Jan 17, 2017
9.044
9.204
8.983
9.166
89,507
+0.09(+1.01%)
Jan 13, 2017
9.075
9.075
9.075
0
+0.27(+3.03%)
Jan 12, 2017
8.724
8.815
8.564
8.808
44,477
+0.09(+1.05%)
Jan 11, 2017
8.478
8.770
8.434
8.716
48,540
+0.21(+2.51%)
Jan 10, 2017
8.510
8.518
8.373
8.503
24,881
-0.01(-0.09%)
Jan 09, 2017
8.579
8.579
8.366
8.510
25,699
-0.09(-1.06%)
Jan 06, 2017
8.419
8.610
8.274
8.602
42,778
+0.17(+1.99%)
Jan 05, 2017
8.617
8.655
8.392
8.434
15,871
-0.18(-2.04%)
Jan 04, 2017
8.510
8.671
8.510
8.610
22,739
+0.03(+0.36%)
Jan 03, 2017
8.640
8.655
8.533
8.579
19,313
+0.01(+0.09%)
Dec 30, 2016
8.571
8.571
8.571
0
+0.11(+1.26%)
Dec 29, 2016
8.381
8.541
8.291
8.465
21,310
+0.02(+0.27%)
Dec 28, 2016
8.312
8.449
8.312
8.442
19,005
+0.11(+1.37%)
Dec 27, 2016
8.312
8.488
8.236
8.327
47,997
-0.02(-0.18%)
Dec 23, 2016
8.343
8.343
8.343
0
-0.09(-1.08%)
Dec 22, 2016
8.297
8.442
8.297
8.434
19,782
+0.11(+1.37%)
Dec 21, 2016
8.251
8.495
8.251
8.320
17,579
+0.03(+0.37%)
Dec 20, 2016
8.374
8.381
8.251
8.289
19,919
-0.13(-1.54%)
Dec 19, 2016
8.259
8.436
8.259
8.419
18,479
+0.17(+2.03%)
Dec 16, 2016
8.106
8.480
7.893
8.251
110,582
+0.25(+3.17%)
Dec 15, 2016
8.187
8.192
7.984
7.998
43,373
-0.20(-2.41%)
Dec 14, 2016
8.218
8.256
8.165
8.195
17,726
-0.02(-0.19%)
Dec 13, 2016
8.279
8.301
8.195
8.210
35,579
-0.07(-0.83%)
Dec 12, 2016
8.347
8.370
8.195
8.279
33,746
-0.06(-0.73%)
Dec 09, 2016
8.263
8.362
8.263
8.339
28,130
+0.06(+0.73%)
Dec 08, 2016
8.279
8.423
8.233
8.279
24,222
+0.03(+0.37%)
Dec 07, 2016
8.165
8.320
8.165
8.248
25,367
+0.02(+0.28%)
Dec 06, 2016
8.165
8.263
8.058
8.225
22,705
+0.07(+0.84%)
Dec 05, 2016
8.165
8.286
8.013
8.157
48,165
+0.02(+0.19%)
Dec 02, 2016
8.165
8.165
8.112
8.142
48,406
-0.05(-0.56%)
Dec 01, 2016
8.256
8.279
8.172
8.187
18,354
-0.10(-1.19%)
Nov 30, 2016
8.408
8.408
8.172
8.286
41,918
-0.10(-1.18%)
Nov 29, 2016
8.377
8.438
8.377
8.385
24,729
-0.05(-0.54%)
Nov 28, 2016
8.431
8.480
8.393
8.431
46,913
-0.03(-0.36%)
Nov 25, 2016
8.423
8.658
8.415
8.461
73,973
+0.05(+0.63%)
Nov 23, 2016
8.408
8.408
8.408
0
-0.01(-0.09%)
Nov 22, 2016
8.370
8.428
8.212
8.415
29,635
+0.11(+1.37%)
Nov 21, 2016
8.393
8.499
8.248
8.301
11,568
-0.07(-0.82%)
Nov 18, 2016
8.355
8.507
8.271
8.370
60,307
-0.02(-0.18%)
Nov 17, 2016
8.279
8.400
8.256
8.385
35,635
+0.08(+1.01%)
Nov 16, 2016
8.081
8.308
8.020
8.301
25,271
+0.21(+2.63%)
Nov 15, 2016
8.051
8.233
7.967
8.089
47,513
+0.07(+0.88%)
Nov 14, 2016
7.829
8.056
7.823
8.018
23,303
+0.17(+2.22%)
Nov 11, 2016
7.829
7.905
7.814
7.844
18,566
+0.02(+0.19%)
Nov 10, 2016
7.739
7.897
7.686
7.829
11,296
+0.13(+1.67%)
Nov 09, 2016
7.413
7.587
7.346
7.701
30,346
+0.30(+4.09%)
Nov 08, 2016
7.693
7.693
7.338
7.398
58,944
-0.26(-3.46%)
Nov 07, 2016
7.686
7.950
7.625
7.663
47,867
-0.02(-0.20%)
Nov 04, 2016
7.761
7.761
7.678
7.678
35,930
-0.09(-1.17%)
Nov 03, 2016
7.746
7.846
7.739
7.769
19,055
-0.02(-0.29%)
Nov 02, 2016
7.837
7.935
7.761
7.792
20,190
+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
.