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
)
13.26
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Nov 28, 2014
7.450
7.580
7.340
7.396
6,397
-0.12(-1.65%)
Nov 26, 2014
7.347
7.520
7.520
7.520
19,604
+0.15(+2.06%)
Nov 25, 2014
7.237
7.409
7.237
7.368
35,570
+0.09(+1.23%)
Nov 24, 2014
7.279
7.437
7.258
7.279
55,820
-0.04(-0.56%)
Nov 21, 2014
7.334
7.420
7.210
7.320
75,619
+0.01(+0.09%)
Nov 20, 2014
7.313
7.347
7.299
7.313
24,069
-0.02(-0.28%)
Nov 19, 2014
7.334
7.437
7.292
7.334
54,744
-0.06(-0.84%)
Nov 18, 2014
7.382
7.437
7.292
7.396
15,313
+0.05(+0.66%)
Nov 17, 2014
7.368
7.389
7.093
7.347
12,972
-0.01(-0.19%)
Nov 14, 2014
7.464
7.519
7.113
7.361
40,216
-0.08(-1.02%)
Nov 13, 2014
7.437
7.458
7.031
7.437
65,351
-0.03(-0.37%)
Nov 12, 2014
7.410
7.506
7.344
7.464
38,230
+0.04(+0.56%)
Nov 11, 2014
7.467
7.643
7.382
7.423
59,964
-0.05(-0.73%)
Nov 10, 2014
7.567
7.753
7.427
7.478
52,660
-0.02(-0.27%)
Nov 07, 2014
7.815
7.951
7.499
7.499
61,868
-0.25(-3.28%)
Nov 06, 2014
7.849
7.990
7.629
7.753
76,708
-0.05(-0.70%)
Nov 05, 2014
7.925
8.055
7.760
7.808
27,418
-0.03(-0.35%)
Nov 04, 2014
7.945
8.065
7.828
7.835
15,000
-0.19(-2.40%)
Nov 03, 2014
7.828
8.220
7.828
8.028
21,900
+0.33(+4.28%)
Oct 31, 2014
8.309
8.309
7.698
7.698
24,118
-0.53(-6.43%)
Oct 30, 2014
8.172
8.341
8.172
8.227
20,168
+0.10(+1.27%)
Oct 29, 2014
8.234
8.309
8.110
8.124
16,535
-0.13(-1.58%)
Oct 28, 2014
8.316
8.412
8.103
8.254
77,540
+0.03(+0.42%)
Oct 27, 2014
8.117
8.426
8.117
8.220
37,069
+0.10(+1.27%)
Oct 24, 2014
8.234
8.234
8.117
8.117
3,238
-0.13(-1.58%)
Oct 23, 2014
8.240
8.368
8.220
8.247
59,399
+0.01(+0.08%)
Oct 22, 2014
8.316
8.316
8.007
8.240
33,765
+0.00(+0.00%)
Oct 21, 2014
7.938
8.288
7.938
8.240
33,129
+0.22(+2.74%)
Oct 20, 2014
7.451
8.021
7.451
8.021
76,251
+0.54(+7.25%)
Oct 17, 2014
7.574
7.649
7.471
7.478
72,841
-0.01(-0.09%)
Oct 16, 2014
7.684
7.944
7.444
7.485
107,303
-0.26(-3.36%)
Oct 15, 2014
7.882
8.053
7.738
7.745
40,938
-0.19(-2.42%)
Oct 14, 2014
7.779
8.053
7.738
7.937
32,045
+0.19(+2.48%)
Oct 13, 2014
7.697
7.916
7.697
7.745
13,803
-0.03(-0.35%)
Oct 10, 2014
8.060
8.203
7.773
7.773
42,011
-0.25(-3.16%)
Oct 09, 2014
8.115
8.115
8.060
8.026
8,796
-0.14(-1.68%)
Oct 08, 2014
7.985
8.184
7.704
8.163
45,007
+0.15(+1.88%)
Oct 07, 2014
8.184
8.218
7.985
8.012
23,276
-0.16(-2.01%)
Oct 06, 2014
8.362
8.362
8.108
8.177
25,964
-0.11(-1.32%)
Oct 03, 2014
8.375
8.375
8.269
8.286
88,866
-0.04(-0.49%)
Oct 02, 2014
8.095
8.348
8.081
8.327
102,595
+0.18(+2.27%)
Oct 01, 2014
8.184
8.252
8.047
8.142
91,677
-0.08(-1.00%)
Sep 30, 2014
8.129
8.259
8.081
8.225
62,849
+0.10(+1.18%)
Sep 29, 2014
8.184
8.184
8.081
8.129
99,220
-0.01(-0.17%)
Sep 26, 2014
8.115
8.142
7.978
8.142
88,648
+0.07(+0.85%)
Sep 25, 2014
8.012
8.142
7.944
8.074
87,427
+0.08(+1.03%)
Sep 24, 2014
8.231
8.327
7.916
7.992
585,222
-0.77(-8.76%)
Sep 23, 2014
8.827
8.827
8.731
8.759
11,976
+0.03(+0.31%)
Sep 22, 2014
8.636
8.834
8.629
8.731
21,643
+0.10(+1.11%)
Sep 19, 2014
9.204
9.224
8.636
8.636
35,281
-0.51(-5.61%)
Sep 18, 2014
9.142
9.265
9.142
9.149
19,974
+0.03(+0.38%)
Sep 17, 2014
9.060
9.266
8.971
9.115
13,310
+0.12(+1.29%)
Sep 16, 2014
9.033
9.162
8.882
8.998
13,440
+0.03(+0.30%)
Sep 15, 2014
9.210
9.210
8.951
8.971
17,186
-0.16(-1.80%)
Sep 12, 2014
9.156
9.477
9.089
9.135
47,504
+0.04(+0.45%)
Sep 11, 2014
9.060
9.429
8.882
9.094
40,288
+0.21(+2.38%)
Sep 10, 2014
8.903
9.149
8.903
8.882
33,245
-0.03(-0.38%)
Sep 09, 2014
8.664
9.046
8.664
8.916
65,461
+0.33(+3.90%)
Sep 08, 2014
8.507
8.643
8.507
8.582
40,042
+0.14(+1.62%)
Sep 05, 2014
8.452
8.609
8.404
8.445
30,552
-0.01(-0.16%)
Sep 04, 2014
8.623
8.452
8.459
8.459
21,684
+0.01(+0.08%)
Sep 03, 2014
8.630
8.691
8.435
8.452
9,983
-0.14(-1.67%)
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
.