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
)
13.34
+0.27 (+2.07%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Mar 28, 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
9.348
9.613
9.348
9.613
24,221
+0.38(+4.12%)
Mar 28, 2014
9.232
9.388
9.112
9.232
9,065
+0.00(+0.00%)
Mar 27, 2014
9.157
9.334
9.117
9.232
7,185
+0.02(+0.22%)
Mar 26, 2014
9.450
9.470
9.069
9.212
20,565
-0.32(-3.35%)
Mar 25, 2014
9.266
9.531
9.266
9.531
8,955
+0.18(+1.96%)
Mar 24, 2014
9.597
9.599
9.021
9.348
18,120
-0.10(-1.08%)
Mar 21, 2014
9.545
9.620
9.246
9.450
18,347
+0.01(+0.07%)
Mar 20, 2014
9.225
9.579
9.151
9.443
21,669
+0.29(+3.19%)
Mar 19, 2014
8.906
9.280
8.872
9.151
13,312
+0.16(+1.82%)
Mar 18, 2014
9.196
9.196
8.926
8.987
9,377
+0.05(+0.53%)
Mar 17, 2014
9.246
9.769
8.879
8.940
18,580
-0.04(-0.45%)
Mar 14, 2014
8.987
9.858
8.648
8.981
47,715
-0.03(-0.38%)
Mar 13, 2014
8.824
9.015
8.824
9.015
10,696
+0.16(+1.84%)
Mar 12, 2014
9.136
9.231
8.851
8.851
12,898
-0.20(-2.25%)
Mar 11, 2014
9.082
9.391
8.961
9.055
41,834
+0.08(+0.91%)
Mar 10, 2014
9.048
9.139
8.872
8.974
15,529
-0.01(-0.15%)
Mar 07, 2014
8.851
9.021
8.851
8.987
17,553
+0.17(+1.92%)
Mar 06, 2014
9.082
9.225
8.797
8.818
18,793
-0.16(-1.81%)
Mar 05, 2014
8.940
9.095
8.716
8.980
19,259
+0.25(+2.87%)
Mar 04, 2014
9.007
9.340
8.541
8.729
138,567
-0.19(-2.09%)
Mar 03, 2014
8.648
9.089
8.648
8.916
76,968
+0.23(+2.70%)
Feb 28, 2014
8.784
8.784
8.648
8.682
10,408
-0.01(-0.16%)
Feb 27, 2014
8.682
8.767
7.997
8.695
46,232
-0.09(-1.08%)
Feb 26, 2014
8.275
8.793
8.241
8.790
36,578
+0.54(+6.49%)
Feb 25, 2014
8.071
8.356
7.970
8.255
48,371
+0.15(+1.84%)
Feb 24, 2014
8.522
8.729
8.038
8.105
79,777
-0.47(-5.46%)
Feb 21, 2014
8.797
8.906
8.492
8.573
53,130
-0.22(-2.47%)
Feb 20, 2014
9.116
9.116
8.519
8.790
40,067
-0.37(-4.00%)
Feb 19, 2014
9.211
9.229
9.021
9.157
17,155
-0.05(-0.59%)
Feb 18, 2014
9.340
9.374
9.136
9.211
28,684
-0.01(-0.15%)
Feb 14, 2014
9.299
9.225
9.225
9.225
9,140
+0.01(+0.07%)
Feb 13, 2014
9.211
9.272
9.143
9.218
6,867
-0.02(-0.22%)
Feb 12, 2014
9.265
9.333
9.143
9.238
20,067
-0.06(-0.66%)
Feb 11, 2014
9.299
9.556
9.238
9.299
30,039
+0.00(+0.00%)
Feb 10, 2014
9.197
9.563
9.042
9.299
25,330
+0.03(+0.29%)
Feb 07, 2014
9.137
9.272
9.035
9.272
31,097
+0.11(+1.18%)
Feb 06, 2014
9.042
9.211
9.035
9.164
17,367
+0.12(+1.35%)
Feb 05, 2014
9.312
9.325
8.866
9.042
48,192
-0.24(-2.55%)
Feb 04, 2014
9.340
9.488
9.204
9.279
19,941
-0.07(-0.80%)
Feb 03, 2014
9.062
9.380
9.028
9.353
51,399
+0.24(+2.60%)
Jan 31, 2014
8.988
9.137
8.873
9.116
27,710
+0.04(+0.46%)
Jan 30, 2014
9.137
9.400
9.055
9.074
22,601
+0.02(+0.21%)
Jan 29, 2014
9.448
9.455
8.866
9.055
77,221
-0.40(-4.22%)
Jan 28, 2014
9.543
9.631
9.360
9.455
27,483
-0.09(-0.92%)
Jan 27, 2014
9.658
9.732
9.495
9.543
37,074
-0.10(-1.05%)
Jan 24, 2014
9.644
9.739
9.509
9.644
21,042
-0.14(-1.38%)
Jan 23, 2014
9.813
9.813
9.637
9.779
44,126
-0.06(-0.62%)
Jan 22, 2014
10.02
10.05
9.820
9.840
42,539
-0.22(-2.15%)
Jan 21, 2014
10.08
10.12
9.969
10.06
49,667
+0.01(+0.07%)
Jan 17, 2014
9.942
10.05
10.05
10.05
12,263
+0.13(+1.30%)
Jan 16, 2014
9.901
9.962
9.864
9.922
15,316
+0.06(+0.62%)
Jan 15, 2014
9.827
9.966
9.827
9.861
26,058
+0.03(+0.34%)
Jan 14, 2014
9.793
9.942
9.793
9.827
49,267
+0.03(+0.34%)
Jan 13, 2014
9.800
9.867
9.793
9.793
50,223
-0.11(-1.09%)
Jan 10, 2014
9.962
9.962
9.827
9.901
57,943
-0.04(-0.41%)
Jan 09, 2014
9.820
9.942
9.456
9.942
103,599
-0.20(-2.00%)
Jan 08, 2014
10.37
10.66
9.557
10.14
579,768
-0.68(-6.24%)
Jan 07, 2014
10.84
10.89
10.75
10.82
43,164
-0.01(-0.06%)
Jan 06, 2014
10.81
10.85
10.69
10.83
42,496
-0.02(-0.19%)
Jan 03, 2014
10.82
10.86
10.51
10.85
85,185
-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
.