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
)
13.50
+0.22 (+1.66%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 (%)
Dec 31, 2014
7.260
7.392
7.392
7.392
74,549
+0.13(+1.81%)
Dec 30, 2014
7.475
7.640
7.254
7.260
69,866
-0.34(-4.50%)
Dec 29, 2014
7.426
7.696
7.254
7.602
110,823
+0.18(+2.37%)
Dec 26, 2014
6.887
7.426
6.839
7.426
186,901
+0.64(+9.47%)
Dec 24, 2014
6.791
6.784
6.784
6.784
86,129
+0.01(+0.10%)
Dec 23, 2014
6.943
6.943
6.681
6.777
100,343
-0.13(-1.90%)
Dec 22, 2014
6.425
7.060
6.404
6.908
71,463
+0.54(+8.46%)
Dec 19, 2014
6.570
6.853
6.369
6.369
108,106
-0.14(-2.12%)
Dec 18, 2014
6.452
6.694
6.390
6.507
48,444
+0.06(+0.86%)
Dec 17, 2014
6.217
6.452
6.217
6.452
42,086
+0.21(+3.43%)
Dec 16, 2014
6.204
6.317
6.183
6.238
123,136
+0.01(+0.22%)
Dec 15, 2014
6.279
6.326
6.121
6.224
102,792
-0.03(-0.55%)
Dec 12, 2014
6.266
6.431
6.231
6.259
103,590
-0.02(-0.33%)
Dec 11, 2014
6.486
6.486
6.245
6.279
89,495
-0.16(-2.46%)
Dec 10, 2014
6.644
6.944
6.424
6.438
58,043
-0.16(-2.40%)
Dec 09, 2014
6.679
6.885
6.455
6.596
77,507
-0.13(-1.94%)
Dec 08, 2014
6.878
6.940
6.720
6.727
120,039
-0.17(-2.40%)
Dec 05, 2014
7.188
7.188
6.796
6.892
91,131
-0.22(-3.10%)
Dec 04, 2014
7.030
7.333
7.030
7.113
54,490
+0.02(+0.29%)
Dec 03, 2014
7.271
7.271
7.071
7.092
31,234
-0.18(-2.46%)
Dec 02, 2014
7.292
7.360
7.092
7.271
35,950
-0.01(-0.09%)
Dec 01, 2014
7.347
7.429
7.271
7.278
26,163
-0.12(-1.58%)
Nov 28, 2014
7.449
7.579
7.340
7.395
6,397
-0.12(-1.65%)
Nov 26, 2014
7.347
7.519
7.519
7.519
19,607
+0.15(+2.06%)
Nov 25, 2014
7.237
7.409
7.236
7.367
35,574
+0.09(+1.23%)
Nov 24, 2014
7.278
7.436
7.257
7.278
55,826
-0.04(-0.56%)
Nov 21, 2014
7.333
7.420
7.209
7.319
75,627
+0.01(+0.09%)
Nov 20, 2014
7.312
7.347
7.298
7.312
24,071
-0.02(-0.28%)
Nov 19, 2014
7.333
7.436
7.292
7.333
54,750
-0.06(-0.84%)
Nov 18, 2014
7.381
7.436
7.292
7.395
15,315
+0.05(+0.66%)
Nov 17, 2014
7.367
7.388
7.092
7.347
12,974
-0.01(-0.19%)
Nov 14, 2014
7.464
7.519
7.113
7.360
40,220
-0.08(-1.02%)
Nov 13, 2014
7.436
7.457
7.030
7.436
65,358
-0.03(-0.37%)
Nov 12, 2014
7.409
7.505
7.343
7.464
38,234
+0.04(+0.56%)
Nov 11, 2014
7.466
7.642
7.381
7.422
59,971
-0.05(-0.73%)
Nov 10, 2014
7.567
7.752
7.426
7.477
52,665
-0.02(-0.27%)
Nov 07, 2014
7.814
7.950
7.498
7.498
61,874
-0.25(-3.28%)
Nov 06, 2014
7.848
7.989
7.628
7.752
76,716
-0.05(-0.70%)
Nov 05, 2014
7.924
8.054
7.759
7.807
27,420
-0.03(-0.35%)
Nov 04, 2014
7.944
8.064
7.828
7.834
15,002
-0.19(-2.40%)
Nov 03, 2014
7.828
8.219
7.828
8.027
21,902
+0.33(+4.28%)
Oct 31, 2014
8.308
8.308
7.697
7.697
24,120
-0.53(-6.43%)
Oct 30, 2014
8.171
8.340
8.171
8.226
20,171
+0.10(+1.27%)
Oct 29, 2014
8.233
8.308
8.109
8.123
16,537
-0.13(-1.58%)
Oct 28, 2014
8.315
8.411
8.102
8.253
77,548
+0.03(+0.42%)
Oct 27, 2014
8.116
8.425
8.116
8.219
37,073
+0.10(+1.27%)
Oct 24, 2014
8.233
8.233
8.116
8.116
3,239
-0.13(-1.58%)
Oct 23, 2014
8.240
8.367
8.219
8.246
59,406
+0.01(+0.08%)
Oct 22, 2014
8.315
8.315
8.006
8.240
33,769
+0.00(+0.00%)
Oct 21, 2014
7.937
8.288
7.937
8.240
33,132
+0.22(+2.74%)
Oct 20, 2014
7.450
8.020
7.450
8.020
76,259
+0.54(+7.25%)
Oct 17, 2014
7.573
7.649
7.471
7.477
72,849
-0.01(-0.09%)
Oct 16, 2014
7.683
7.943
7.443
7.484
107,314
-0.26(-3.36%)
Oct 15, 2014
7.881
8.053
7.738
7.744
40,942
-0.19(-2.42%)
Oct 14, 2014
7.779
8.053
7.738
7.936
32,048
+0.19(+2.48%)
Oct 13, 2014
7.697
7.916
7.697
7.744
13,805
-0.03(-0.35%)
Oct 10, 2014
8.059
8.203
7.772
7.772
42,015
-0.25(-3.16%)
Oct 09, 2014
8.114
8.114
8.059
8.025
8,797
-0.14(-1.68%)
Oct 08, 2014
7.984
8.183
7.703
8.162
45,012
+0.15(+1.88%)
Oct 07, 2014
8.183
8.217
7.984
8.011
23,278
-0.16(-2.01%)
Oct 06, 2014
8.361
8.361
8.107
8.176
25,967
-0.11(-1.32%)
Oct 03, 2014
8.374
8.374
8.268
8.285
88,875
-0.04(-0.49%)
Oct 02, 2014
8.094
8.347
8.080
8.326
102,606
+0.18(+2.27%)
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
.