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
)
12.68
+0.04 (+0.32%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 26, 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, 2017
8.626
8.626
8.503
8.557
71,112
+0.03(+0.36%)
Mar 30, 2017
8.495
8.541
8.487
8.526
39,551
-0.01(-0.09%)
Mar 29, 2017
8.418
8.545
8.418
8.533
64,397
+0.12(+1.37%)
Mar 28, 2017
8.487
8.510
8.410
8.418
83,604
-0.08(-0.91%)
Mar 27, 2017
8.603
8.603
8.418
8.495
33,311
-0.08(-0.90%)
Mar 24, 2017
8.680
8.680
8.557
8.572
31,092
-0.11(-1.24%)
Mar 23, 2017
8.433
8.718
8.433
8.680
49,169
+0.23(+2.74%)
Mar 22, 2017
8.557
8.557
8.347
8.449
128,064
-0.12(-1.35%)
Mar 21, 2017
8.680
8.691
8.487
8.564
54,004
-0.07(-0.80%)
Mar 20, 2017
8.718
8.718
8.595
8.634
49,128
-0.05(-0.59%)
Mar 17, 2017
8.562
8.724
8.562
8.685
275,660
+0.12(+1.43%)
Mar 16, 2017
8.447
8.585
8.447
8.562
112,048
+0.08(+0.90%)
Mar 15, 2017
8.486
8.562
8.455
8.486
131,093
+0.04(+0.45%)
Mar 14, 2017
8.486
8.516
8.432
8.447
115,275
-0.01(-0.09%)
Mar 13, 2017
8.509
8.585
8.409
8.455
230,856
+0.01(+0.09%)
Mar 10, 2017
8.486
8.577
8.447
8.447
138,388
-0.02(-0.27%)
Mar 09, 2017
8.447
8.547
8.447
8.470
147,947
+0.02(+0.27%)
Mar 08, 2017
8.624
8.632
8.409
8.447
715,667
-0.58(-6.38%)
Mar 07, 2017
9.062
9.169
9.000
9.023
53,078
-0.13(-1.43%)
Mar 06, 2017
9.300
9.313
9.092
9.154
106,966
-0.24(-2.53%)
Mar 03, 2017
9.730
9.753
9.292
9.392
40,868
-0.27(-2.78%)
Mar 02, 2017
9.814
9.868
9.661
9.661
32,101
-0.14(-1.41%)
Mar 01, 2017
9.876
9.876
9.638
9.799
83,546
-0.03(-0.31%)
Feb 28, 2017
9.760
9.899
9.700
9.830
124,318
+0.12(+1.19%)
Feb 27, 2017
9.753
9.876
9.645
9.714
94,500
-0.12(-1.25%)
Feb 24, 2017
9.830
9.892
9.654
9.837
52,047
+0.12(+1.18%)
Feb 23, 2017
9.853
9.853
9.691
9.722
59,679
-0.07(-0.71%)
Feb 22, 2017
9.653
9.791
9.599
9.791
38,184
+0.20(+2.08%)
Feb 21, 2017
9.346
9.691
9.261
9.591
63,448
+0.18(+1.96%)
Feb 17, 2017
9.407
9.407
9.407
0
-0.18(-1.92%)
Feb 16, 2017
9.369
9.615
9.337
9.591
24,835
+0.21(+2.21%)
Feb 15, 2017
9.730
9.745
9.369
9.384
55,446
-0.35(-3.55%)
Feb 14, 2017
9.730
9.755
9.645
9.730
37,632
+0.06(+0.58%)
Feb 13, 2017
9.620
9.850
9.528
9.674
54,185
+0.10(+1.04%)
Feb 10, 2017
9.544
9.620
9.444
9.574
29,910
-0.03(-0.32%)
Feb 09, 2017
9.413
9.735
9.291
9.605
54,515
+0.24(+2.62%)
Feb 08, 2017
9.383
9.387
9.276
9.360
9,525
-0.02(-0.20%)
Feb 07, 2017
9.329
9.429
9.262
9.379
22,389
+0.06(+0.62%)
Feb 06, 2017
9.352
9.429
9.230
9.322
33,119
-0.03(-0.33%)
Feb 03, 2017
9.398
9.444
9.314
9.352
32,153
-0.01(-0.08%)
Feb 02, 2017
9.398
9.398
9.314
9.360
49,325
-0.02(-0.24%)
Feb 01, 2017
9.260
9.398
9.247
9.383
50,736
+0.15(+1.66%)
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%)
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
.