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 (%)
Mar 31, 2017
8.659
8.659
8.535
8.589
70,845
+0.03(+0.36%)
Mar 30, 2017
8.527
8.573
8.519
8.558
39,403
-0.01(-0.09%)
Mar 29, 2017
8.450
8.577
8.450
8.566
64,155
+0.12(+1.37%)
Mar 28, 2017
8.519
8.542
8.442
8.450
83,290
-0.08(-0.91%)
Mar 27, 2017
8.635
8.635
8.450
8.527
33,186
-0.08(-0.90%)
Mar 24, 2017
8.713
8.713
8.589
8.604
30,975
-0.11(-1.24%)
Mar 23, 2017
8.465
8.751
8.465
8.713
48,984
+0.23(+2.74%)
Mar 22, 2017
8.589
8.589
8.378
8.481
127,582
-0.12(-1.35%)
Mar 21, 2017
8.713
8.724
8.519
8.597
53,801
-0.07(-0.80%)
Mar 20, 2017
8.751
8.751
8.628
8.666
48,943
-0.05(-0.59%)
Mar 17, 2017
8.595
8.757
8.595
8.718
274,624
+0.12(+1.44%)
Mar 16, 2017
8.479
8.618
8.479
8.595
111,627
+0.08(+0.90%)
Mar 15, 2017
8.518
8.595
8.487
8.518
130,600
+0.04(+0.45%)
Mar 14, 2017
8.518
8.549
8.464
8.479
114,842
-0.01(-0.09%)
Mar 13, 2017
8.541
8.618
8.441
8.487
229,988
+0.01(+0.09%)
Mar 10, 2017
8.518
8.609
8.479
8.479
137,868
-0.02(-0.27%)
Mar 09, 2017
8.479
8.579
8.479
8.502
147,391
+0.02(+0.27%)
Mar 08, 2017
8.656
8.664
8.441
8.479
712,978
-0.58(-6.38%)
Mar 07, 2017
9.096
9.204
9.034
9.057
52,879
-0.13(-1.43%)
Mar 06, 2017
9.335
9.348
9.127
9.188
106,564
-0.24(-2.53%)
Mar 03, 2017
9.766
9.790
9.327
9.427
40,714
-0.27(-2.78%)
Mar 02, 2017
9.851
9.905
9.697
9.697
31,981
-0.14(-1.41%)
Mar 01, 2017
9.913
9.913
9.674
9.836
83,232
-0.03(-0.31%)
Feb 28, 2017
9.797
9.936
9.736
9.867
123,850
+0.12(+1.19%)
Feb 27, 2017
9.790
9.913
9.682
9.751
94,145
-0.12(-1.25%)
Feb 24, 2017
9.867
9.929
9.690
9.874
51,851
+0.12(+1.18%)
Feb 23, 2017
9.890
9.890
9.728
9.759
59,455
-0.07(-0.71%)
Feb 22, 2017
9.689
9.828
9.635
9.828
38,040
+0.20(+2.08%)
Feb 21, 2017
9.381
9.728
9.296
9.628
63,209
+0.18(+1.96%)
Feb 17, 2017
9.443
9.443
9.443
0
-0.18(-1.92%)
Feb 16, 2017
9.404
9.651
9.372
9.628
24,742
+0.21(+2.21%)
Feb 15, 2017
9.766
9.782
9.404
9.420
55,237
-0.35(-3.55%)
Feb 14, 2017
9.766
9.792
9.682
9.766
37,490
+0.06(+0.58%)
Feb 13, 2017
9.656
9.887
9.564
9.710
53,981
+0.10(+1.04%)
Feb 10, 2017
9.580
9.656
9.480
9.610
29,797
-0.03(-0.32%)
Feb 09, 2017
9.449
9.772
9.326
9.641
54,310
+0.25(+2.62%)
Feb 08, 2017
9.418
9.422
9.311
9.395
9,489
-0.02(-0.20%)
Feb 07, 2017
9.364
9.464
9.297
9.414
22,305
+0.06(+0.62%)
Feb 06, 2017
9.387
9.464
9.265
9.357
32,994
-0.03(-0.33%)
Feb 03, 2017
9.434
9.480
9.349
9.387
32,033
-0.01(-0.08%)
Feb 02, 2017
9.434
9.434
9.349
9.395
49,140
-0.02(-0.24%)
Feb 01, 2017
9.295
9.434
9.281
9.418
50,546
+0.15(+1.66%)
Jan 31, 2017
9.180
9.280
9.161
9.265
14,483
+0.09(+1.00%)
Jan 30, 2017
9.096
9.226
9.065
9.172
23,692
-0.01(-0.08%)
Jan 27, 2017
9.272
9.295
9.080
9.180
44,717
-0.06(-0.67%)
Jan 26, 2017
9.226
9.288
9.219
9.242
19,512
+0.05(+0.50%)
Jan 25, 2017
9.218
9.280
9.188
9.195
15,605
+0.02(+0.17%)
Jan 24, 2017
9.195
9.242
9.105
9.180
32,169
-0.02(-0.25%)
Jan 23, 2017
9.234
9.287
9.088
9.203
34,614
+0.00(+0.00%)
Jan 20, 2017
9.195
9.280
9.174
9.203
17,698
+0.00(+0.00%)
Jan 19, 2017
9.226
9.242
9.159
9.203
28,708
-0.04(-0.42%)
Jan 18, 2017
9.288
9.288
9.126
9.242
37,590
+0.04(+0.44%)
Jan 17, 2017
9.078
9.239
9.017
9.201
89,171
+0.09(+1.01%)
Jan 13, 2017
9.109
9.109
9.109
0
+0.27(+3.03%)
Jan 12, 2017
8.757
8.849
8.596
8.841
44,310
+0.09(+1.05%)
Jan 11, 2017
8.510
8.803
8.466
8.749
48,357
+0.21(+2.51%)
Jan 10, 2017
8.543
8.550
8.405
8.535
24,787
-0.01(-0.09%)
Jan 09, 2017
8.611
8.611
8.397
8.543
25,602
-0.09(-1.06%)
Jan 06, 2017
8.451
8.642
8.305
8.634
42,617
+0.17(+1.99%)
Jan 05, 2017
8.650
8.688
8.424
8.466
15,811
-0.18(-2.04%)
Jan 04, 2017
8.543
8.703
8.543
8.642
22,654
+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
.