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
)
12.92
-0.09 (-0.69%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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, 2015
8.470
8.554
8.406
8.435
27,453
+0.03(+0.33%)
Mar 30, 2015
8.561
8.596
8.386
8.407
30,425
+0.02(+0.25%)
Mar 27, 2015
8.386
8.442
8.386
8.386
13,768
-0.03(-0.33%)
Mar 26, 2015
8.295
8.456
8.295
8.414
30,845
+0.09(+1.09%)
Mar 25, 2015
8.540
8.596
8.295
8.323
44,431
-0.22(-2.54%)
Mar 24, 2015
8.463
8.582
8.463
8.540
46,093
+0.08(+0.91%)
Mar 23, 2015
8.141
8.561
8.141
8.463
69,883
+0.24(+2.89%)
Mar 20, 2015
8.211
8.225
8.120
8.225
24,544
+0.14(+1.73%)
Mar 19, 2015
7.994
8.176
7.933
8.085
30,395
+0.07(+0.87%)
Mar 18, 2015
7.966
8.187
7.840
8.015
32,058
+0.08(+1.01%)
Mar 17, 2015
7.879
7.969
7.816
7.934
18,598
+0.04(+0.53%)
Mar 16, 2015
7.879
7.920
7.844
7.893
14,911
-0.02(-0.26%)
Mar 13, 2015
7.865
7.914
7.781
7.914
14,653
+0.13(+1.61%)
Mar 12, 2015
7.683
7.872
7.673
7.788
23,806
+0.01(+0.18%)
Mar 11, 2015
7.634
7.774
7.495
7.774
14,752
+0.15(+1.92%)
Mar 10, 2015
7.837
7.920
7.613
7.627
17,802
-0.23(-2.93%)
Mar 09, 2015
7.851
7.955
7.810
7.858
19,243
+0.03(+0.36%)
Mar 06, 2015
7.795
7.990
7.669
7.830
65,185
-0.03(-0.36%)
Mar 05, 2015
7.809
8.207
7.746
7.858
53,638
+0.04(+0.54%)
Mar 04, 2015
8.025
8.074
7.690
7.816
46,239
-0.22(-2.69%)
Mar 03, 2015
8.193
8.219
8.025
8.032
37,505
-0.16(-1.96%)
Mar 02, 2015
8.283
8.318
8.102
8.193
39,891
-0.12(-1.43%)
Feb 27, 2015
8.102
8.444
8.060
8.311
71,501
+0.30(+3.75%)
Feb 26, 2015
8.025
8.151
7.900
8.011
48,341
+0.01(+0.17%)
Feb 25, 2015
7.646
7.997
7.586
7.997
49,971
+0.41(+5.43%)
Feb 24, 2015
7.613
7.773
7.446
7.586
98,655
+0.01(+0.09%)
Feb 23, 2015
7.418
7.620
7.362
7.579
58,979
+0.18(+2.45%)
Feb 20, 2015
7.376
7.467
7.334
7.397
96,506
+0.02(+0.28%)
Feb 19, 2015
7.418
7.458
7.376
7.376
33,468
-0.04(-0.56%)
Feb 18, 2015
7.383
7.450
7.383
7.418
29,022
+0.04(+0.57%)
Feb 17, 2015
7.453
7.530
7.376
7.376
87,699
-0.08(-1.03%)
Feb 13, 2015
7.362
7.453
7.453
7.453
85,262
+0.15(+2.05%)
Feb 12, 2015
7.407
7.407
7.303
7.303
87,883
-0.03(-0.47%)
Feb 11, 2015
7.345
7.505
7.310
7.338
66,842
-0.03(-0.38%)
Feb 10, 2015
7.414
7.445
7.247
7.366
31,559
-0.01(-0.09%)
Feb 09, 2015
7.400
7.595
7.372
7.372
17,359
-0.04(-0.56%)
Feb 06, 2015
7.386
7.546
7.386
7.414
57,987
+0.04(+0.57%)
Feb 05, 2015
7.428
7.477
7.366
7.372
21,437
-0.06(-0.75%)
Feb 04, 2015
7.366
7.512
7.366
7.428
29,536
+0.06(+0.85%)
Feb 03, 2015
7.435
7.505
7.317
7.366
20,324
+0.02(+0.28%)
Feb 02, 2015
7.268
7.449
7.136
7.345
65,465
+0.08(+1.05%)
Jan 30, 2015
7.345
7.460
7.226
7.268
79,413
-0.16(-2.15%)
Jan 29, 2015
7.525
7.651
7.352
7.428
25,133
-0.08(-1.11%)
Jan 28, 2015
7.533
7.637
7.505
7.512
29,363
-0.06(-0.83%)
Jan 27, 2015
7.498
7.630
7.491
7.574
15,722
+0.04(+0.55%)
Jan 26, 2015
7.470
7.769
7.448
7.532
73,567
+0.15(+1.98%)
Jan 23, 2015
7.366
7.616
7.268
7.386
106,336
+0.10(+1.43%)
Jan 22, 2015
7.400
7.596
7.171
7.282
93,044
+0.05(+0.67%)
Jan 21, 2015
7.407
7.407
7.080
7.233
31,268
-0.11(-1.56%)
Jan 20, 2015
7.452
7.570
7.348
7.348
36,396
-0.01(-0.09%)
Jan 16, 2015
7.341
7.445
7.279
7.355
12,723
+0.01(+0.09%)
Jan 15, 2015
7.542
7.542
7.343
7.348
33,054
-0.17(-2.21%)
Jan 14, 2015
7.341
7.528
7.307
7.514
55,614
+0.13(+1.78%)
Jan 13, 2015
7.112
7.445
6.967
7.383
144,494
+0.22(+3.10%)
Jan 12, 2015
7.279
7.279
7.161
7.161
19,395
-0.12(-1.62%)
Jan 09, 2015
7.417
7.417
7.223
7.279
27,784
-0.06(-0.85%)
Jan 08, 2015
7.265
7.452
7.223
7.341
34,668
+0.10(+1.44%)
Jan 07, 2015
7.161
7.265
7.126
7.237
15,552
+0.17(+2.35%)
Jan 06, 2015
7.002
7.106
7.002
7.071
24,181
+0.07(+0.99%)
Jan 05, 2015
7.196
7.196
6.898
7.002
143,340
-0.21(-2.98%)
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
.