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
)
13.07
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Mar 27, 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 (%)
Apr 28, 2017
8.792
8.792
8.629
8.644
30,466
-0.10(-1.15%)
Apr 27, 2017
8.637
8.776
8.629
8.745
43,971
+0.09(+1.08%)
Apr 26, 2017
8.722
8.738
8.629
8.652
49,544
-0.02(-0.27%)
Apr 25, 2017
8.613
8.707
8.559
8.676
46,226
+0.11(+1.27%)
Apr 24, 2017
8.738
8.738
8.551
8.567
45,525
-0.15(-1.69%)
Apr 21, 2017
8.676
8.738
8.633
8.714
31,876
+0.08(+0.90%)
Apr 20, 2017
8.808
8.815
8.543
8.637
101,797
-0.13(-1.51%)
Apr 19, 2017
8.722
8.815
8.722
8.769
42,229
+0.03(+0.30%)
Apr 18, 2017
8.743
8.774
8.673
8.743
77,357
+0.00(+0.00%)
Apr 17, 2017
8.743
8.774
8.704
8.743
56,667
+0.02(+0.27%)
Apr 13, 2017
8.735
8.743
8.665
8.719
48,388
+0.03(+0.36%)
Apr 12, 2017
8.597
8.735
8.597
8.689
49,029
+0.08(+0.90%)
Apr 11, 2017
8.596
8.650
8.557
8.611
148,880
+0.02(+0.18%)
Apr 10, 2017
8.646
8.646
8.571
8.596
20,261
-0.02(-0.18%)
Apr 07, 2017
8.588
8.665
8.588
8.611
19,063
-0.02(-0.18%)
Apr 06, 2017
8.580
8.638
8.511
8.627
82,690
+0.07(+0.81%)
Apr 05, 2017
8.673
8.673
8.441
8.557
71,014
-0.12(-1.43%)
Apr 04, 2017
8.627
8.774
8.611
8.681
54,689
+0.04(+0.45%)
Apr 03, 2017
8.634
8.658
8.565
8.642
50,118
+0.05(+0.63%)
Mar 31, 2017
8.658
8.658
8.534
8.588
70,852
+0.03(+0.36%)
Mar 30, 2017
8.526
8.572
8.518
8.557
39,407
-0.01(-0.09%)
Mar 29, 2017
8.449
8.576
8.449
8.565
64,162
+0.12(+1.37%)
Mar 28, 2017
8.518
8.542
8.441
8.449
83,299
-0.08(-0.91%)
Mar 27, 2017
8.634
8.634
8.449
8.526
33,190
-0.08(-0.90%)
Mar 24, 2017
8.712
8.712
8.588
8.603
30,978
-0.11(-1.24%)
Mar 23, 2017
8.464
8.750
8.464
8.712
48,989
+0.23(+2.74%)
Mar 22, 2017
8.588
8.588
8.377
8.480
127,596
-0.12(-1.35%)
Mar 21, 2017
8.712
8.723
8.518
8.596
53,807
-0.07(-0.80%)
Mar 20, 2017
8.750
8.750
8.627
8.665
48,948
-0.05(-0.59%)
Mar 17, 2017
8.594
8.756
8.594
8.717
274,653
+0.12(+1.43%)
Mar 16, 2017
8.478
8.617
8.478
8.594
111,639
+0.08(+0.90%)
Mar 15, 2017
8.517
8.594
8.486
8.517
130,614
+0.04(+0.45%)
Mar 14, 2017
8.517
8.548
8.463
8.478
114,854
-0.01(-0.09%)
Mar 13, 2017
8.540
8.617
8.440
8.486
230,012
+0.01(+0.09%)
Mar 10, 2017
8.517
8.608
8.478
8.478
137,882
-0.02(-0.27%)
Mar 09, 2017
8.478
8.578
8.478
8.501
147,407
+0.02(+0.27%)
Mar 08, 2017
8.655
8.663
8.440
8.478
713,053
-0.58(-6.38%)
Mar 07, 2017
9.095
9.203
9.033
9.056
52,884
-0.13(-1.43%)
Mar 06, 2017
9.334
9.347
9.126
9.187
106,575
-0.24(-2.53%)
Mar 03, 2017
9.765
9.789
9.326
9.426
40,718
-0.27(-2.78%)
Mar 02, 2017
9.850
9.904
9.696
9.696
31,984
-0.14(-1.41%)
Mar 01, 2017
9.912
9.912
9.673
9.835
83,241
-0.03(-0.31%)
Feb 28, 2017
9.796
9.935
9.735
9.866
123,864
+0.12(+1.19%)
Feb 27, 2017
9.789
9.912
9.681
9.750
94,155
-0.12(-1.25%)
Feb 24, 2017
9.866
9.928
9.689
9.873
51,857
+0.12(+1.18%)
Feb 23, 2017
9.889
9.889
9.727
9.758
59,461
-0.07(-0.71%)
Feb 22, 2017
9.688
9.827
9.634
9.827
38,044
+0.20(+2.08%)
Feb 21, 2017
9.380
9.727
9.295
9.627
63,216
+0.18(+1.96%)
Feb 17, 2017
9.442
9.442
9.442
0
-0.18(-1.92%)
Feb 16, 2017
9.403
9.650
9.371
9.627
24,744
+0.21(+2.21%)
Feb 15, 2017
9.765
9.781
9.403
9.419
55,243
-0.35(-3.55%)
Feb 14, 2017
9.765
9.791
9.681
9.765
37,494
+0.06(+0.58%)
Feb 13, 2017
9.655
9.886
9.563
9.709
53,987
+0.10(+1.04%)
Feb 10, 2017
9.579
9.655
9.479
9.609
29,801
-0.03(-0.32%)
Feb 09, 2017
9.448
9.771
9.325
9.640
54,316
+0.25(+2.62%)
Feb 08, 2017
9.417
9.421
9.310
9.394
9,490
-0.02(-0.20%)
Feb 07, 2017
9.363
9.463
9.296
9.413
22,307
+0.06(+0.62%)
Feb 06, 2017
9.386
9.463
9.264
9.356
32,998
-0.03(-0.33%)
Feb 03, 2017
9.433
9.479
9.348
9.386
32,036
-0.01(-0.08%)
Feb 02, 2017
9.433
9.433
9.348
9.394
49,145
-0.02(-0.24%)
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
.