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
9.095
9.194
9.076
9.178
14,619
+0.09(+1.01%)
Jan 30, 2017
9.011
9.140
8.980
9.087
23,915
-0.01(-0.08%)
Jan 27, 2017
9.186
9.209
8.996
9.095
45,137
-0.06(-0.66%)
Jan 26, 2017
9.140
9.201
9.133
9.156
19,696
+0.05(+0.50%)
Jan 25, 2017
9.133
9.194
9.102
9.110
15,751
+0.02(+0.17%)
Jan 24, 2017
9.110
9.156
9.021
9.095
32,471
-0.02(-0.25%)
Jan 23, 2017
9.148
9.200
9.003
9.117
34,939
+0.00(+0.00%)
Jan 20, 2017
9.110
9.194
9.089
9.117
17,864
+0.00(+0.00%)
Jan 19, 2017
9.140
9.156
9.074
9.117
28,978
-0.04(-0.42%)
Jan 18, 2017
9.201
9.201
9.041
9.156
37,943
+0.04(+0.44%)
Jan 17, 2017
8.994
9.153
8.933
9.115
90,008
+0.09(+1.01%)
Jan 13, 2017
9.024
9.024
9.024
0
+0.27(+3.03%)
Jan 12, 2017
8.675
8.766
8.516
8.759
44,726
+0.09(+1.05%)
Jan 11, 2017
8.431
8.721
8.387
8.668
48,812
+0.21(+2.51%)
Jan 10, 2017
8.463
8.471
8.327
8.455
25,020
-0.01(-0.09%)
Jan 09, 2017
8.531
8.531
8.319
8.463
25,843
-0.09(-1.06%)
Jan 06, 2017
8.372
8.562
8.228
8.554
43,017
+0.17(+1.99%)
Jan 05, 2017
8.569
8.607
8.345
8.387
15,959
-0.17(-2.04%)
Jan 04, 2017
8.463
8.622
8.463
8.562
22,867
+0.03(+0.36%)
Jan 03, 2017
8.592
8.607
8.486
8.531
19,421
+0.01(+0.09%)
Dec 30, 2016
8.524
8.524
8.524
0
+0.11(+1.26%)
Dec 29, 2016
8.334
8.493
8.244
8.418
21,429
+0.02(+0.27%)
Dec 28, 2016
8.266
8.402
8.266
8.395
19,111
+0.11(+1.37%)
Dec 27, 2016
8.266
8.440
8.190
8.281
48,266
-0.02(-0.18%)
Dec 23, 2016
8.296
8.296
8.296
0
-0.09(-1.08%)
Dec 22, 2016
8.251
8.395
8.251
8.387
19,893
+0.11(+1.37%)
Dec 21, 2016
8.205
8.448
8.205
8.273
17,678
+0.03(+0.37%)
Dec 20, 2016
8.327
8.334
8.205
8.243
20,030
-0.13(-1.54%)
Dec 19, 2016
8.213
8.389
8.213
8.372
18,582
+0.17(+2.03%)
Dec 16, 2016
8.061
8.433
7.849
8.205
111,201
+0.25(+3.18%)
Dec 15, 2016
8.141
8.146
7.939
7.953
43,617
-0.20(-2.41%)
Dec 14, 2016
8.172
8.209
8.119
8.149
17,826
-0.02(-0.19%)
Dec 13, 2016
8.232
8.255
8.149
8.164
35,780
-0.07(-0.83%)
Dec 12, 2016
8.300
8.323
8.149
8.232
33,937
-0.06(-0.73%)
Dec 09, 2016
8.217
8.315
8.217
8.293
28,289
+0.06(+0.73%)
Dec 08, 2016
8.232
8.376
8.187
8.232
24,359
+0.03(+0.37%)
Dec 07, 2016
8.119
8.274
8.119
8.202
25,511
+0.02(+0.28%)
Dec 06, 2016
8.119
8.217
8.013
8.179
22,833
+0.07(+0.84%)
Dec 05, 2016
8.119
8.240
7.968
8.111
48,437
+0.02(+0.19%)
Dec 02, 2016
8.119
8.119
8.066
8.096
48,679
-0.05(-0.56%)
Dec 01, 2016
8.209
8.232
8.126
8.141
18,457
-0.10(-1.19%)
Nov 30, 2016
8.361
8.361
8.126
8.240
42,154
-0.10(-1.18%)
Nov 29, 2016
8.330
8.391
8.330
8.338
24,868
-0.05(-0.54%)
Nov 28, 2016
8.383
8.432
8.345
8.383
47,178
-0.03(-0.36%)
Nov 25, 2016
8.376
8.610
8.368
8.413
74,390
+0.05(+0.63%)
Nov 23, 2016
8.361
8.361
8.361
0
-0.01(-0.09%)
Nov 22, 2016
8.323
8.381
8.165
8.368
29,802
+0.11(+1.37%)
Nov 21, 2016
8.345
8.451
8.202
8.255
11,633
-0.07(-0.82%)
Nov 18, 2016
8.308
8.459
8.225
8.323
60,648
-0.02(-0.18%)
Nov 17, 2016
8.232
8.353
8.210
8.338
35,836
+0.08(+1.01%)
Nov 16, 2016
8.036
8.262
7.975
8.255
25,414
+0.21(+2.63%)
Nov 15, 2016
8.006
8.187
7.922
8.043
47,782
+0.07(+0.88%)
Nov 14, 2016
7.785
8.011
7.779
7.973
23,436
+0.17(+2.22%)
Nov 11, 2016
7.785
7.860
7.770
7.800
18,672
+0.02(+0.19%)
Nov 10, 2016
7.695
7.853
7.642
7.785
11,360
+0.13(+1.67%)
Nov 09, 2016
7.371
7.544
7.304
7.657
30,519
+0.30(+4.09%)
Nov 08, 2016
7.650
7.650
7.296
7.356
59,280
-0.26(-3.46%)
Nov 07, 2016
7.642
7.905
7.582
7.620
48,140
-0.02(-0.20%)
Nov 04, 2016
7.717
7.717
7.635
7.635
36,135
-0.09(-1.17%)
Nov 03, 2016
7.702
7.801
7.695
7.725
19,164
-0.02(-0.29%)
Nov 02, 2016
7.793
7.890
7.717
7.747
20,305
+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
.