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
-0.17 (-1.27%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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
8.441
8.525
8.377
8.407
27,545
+0.03(+0.33%)
Mar 30, 2015
8.532
8.567
8.358
8.379
30,528
+0.02(+0.25%)
Mar 27, 2015
8.358
8.414
8.358
8.358
13,815
-0.03(-0.33%)
Mar 26, 2015
8.267
8.428
8.267
8.386
30,949
+0.09(+1.09%)
Mar 25, 2015
8.511
8.567
8.267
8.295
44,581
-0.22(-2.54%)
Mar 24, 2015
8.435
8.553
8.435
8.511
46,248
+0.08(+0.91%)
Mar 23, 2015
8.114
8.532
8.114
8.435
70,118
+0.24(+2.89%)
Mar 20, 2015
8.183
8.197
8.093
8.197
24,627
+0.14(+1.73%)
Mar 19, 2015
7.967
8.148
7.906
8.058
30,498
+0.07(+0.87%)
Mar 18, 2015
7.939
8.159
7.814
7.988
32,166
+0.08(+1.01%)
Mar 17, 2015
7.852
7.943
7.790
7.908
18,661
+0.04(+0.53%)
Mar 16, 2015
7.852
7.894
7.817
7.866
14,961
-0.02(-0.26%)
Mar 13, 2015
7.838
7.887
7.755
7.887
14,703
+0.13(+1.61%)
Mar 12, 2015
7.657
7.845
7.647
7.762
23,886
+0.01(+0.18%)
Mar 11, 2015
7.609
7.748
7.470
7.748
14,802
+0.15(+1.92%)
Mar 10, 2015
7.810
7.894
7.588
7.602
17,862
-0.23(-2.93%)
Mar 09, 2015
7.824
7.929
7.784
7.831
19,308
+0.03(+0.36%)
Mar 06, 2015
7.769
7.963
7.644
7.803
65,405
-0.03(-0.36%)
Mar 05, 2015
7.783
8.179
7.720
7.831
53,819
+0.04(+0.54%)
Mar 04, 2015
7.998
8.047
7.664
7.790
46,395
-0.22(-2.69%)
Mar 03, 2015
8.165
8.192
7.998
8.005
37,632
-0.16(-1.96%)
Mar 02, 2015
8.256
8.290
8.075
8.165
40,026
-0.12(-1.43%)
Feb 27, 2015
8.075
8.416
8.033
8.283
71,742
+0.30(+3.75%)
Feb 26, 2015
7.998
8.123
7.873
7.984
48,504
+0.01(+0.17%)
Feb 25, 2015
7.620
7.970
7.560
7.970
50,139
+0.41(+5.43%)
Feb 24, 2015
7.588
7.747
7.421
7.560
98,988
+0.01(+0.09%)
Feb 23, 2015
7.393
7.594
7.337
7.553
59,177
+0.18(+2.45%)
Feb 20, 2015
7.351
7.442
7.310
7.372
96,831
+0.02(+0.28%)
Feb 19, 2015
7.393
7.433
7.351
7.351
33,581
-0.04(-0.56%)
Feb 18, 2015
7.358
7.425
7.358
7.393
29,120
+0.04(+0.57%)
Feb 17, 2015
7.428
7.504
7.351
7.351
87,994
-0.08(-1.03%)
Feb 13, 2015
7.337
7.428
7.428
7.428
85,550
+0.15(+2.05%)
Feb 12, 2015
7.382
7.382
7.278
7.278
88,179
-0.03(-0.47%)
Feb 11, 2015
7.320
7.479
7.285
7.313
67,067
-0.03(-0.38%)
Feb 10, 2015
7.389
7.420
7.223
7.341
31,665
-0.01(-0.09%)
Feb 09, 2015
7.375
7.569
7.348
7.348
17,418
-0.04(-0.56%)
Feb 06, 2015
7.362
7.521
7.362
7.389
58,182
+0.04(+0.57%)
Feb 05, 2015
7.403
7.452
7.341
7.348
21,509
-0.06(-0.75%)
Feb 04, 2015
7.341
7.486
7.341
7.403
29,635
+0.06(+0.85%)
Feb 03, 2015
7.410
7.479
7.292
7.341
20,393
+0.02(+0.28%)
Feb 02, 2015
7.244
7.424
7.112
7.320
65,685
+0.08(+1.05%)
Jan 30, 2015
7.320
7.435
7.202
7.244
79,680
-0.16(-2.15%)
Jan 29, 2015
7.500
7.625
7.327
7.403
25,218
-0.08(-1.11%)
Jan 28, 2015
7.508
7.611
7.479
7.486
29,462
-0.06(-0.83%)
Jan 27, 2015
7.472
7.604
7.466
7.549
15,775
+0.04(+0.55%)
Jan 26, 2015
7.445
7.743
7.423
7.507
73,815
+0.15(+1.98%)
Jan 23, 2015
7.341
7.590
7.244
7.362
106,695
+0.10(+1.43%)
Jan 22, 2015
7.375
7.571
7.147
7.258
93,358
+0.05(+0.67%)
Jan 21, 2015
7.382
7.382
7.057
7.209
31,374
-0.11(-1.56%)
Jan 20, 2015
7.427
7.545
7.323
7.323
36,519
-0.01(-0.09%)
Jan 16, 2015
7.317
7.420
7.254
7.330
12,766
+0.01(+0.09%)
Jan 15, 2015
7.517
7.517
7.318
7.323
33,165
-0.17(-2.21%)
Jan 14, 2015
7.317
7.503
7.282
7.489
55,801
+0.13(+1.78%)
Jan 13, 2015
7.089
7.420
6.943
7.358
144,981
+0.22(+3.10%)
Jan 12, 2015
7.254
7.254
7.137
7.137
19,460
-0.12(-1.62%)
Jan 09, 2015
7.393
7.393
7.199
7.254
27,878
-0.06(-0.85%)
Jan 08, 2015
7.241
7.427
7.199
7.317
34,785
+0.10(+1.44%)
Jan 07, 2015
7.137
7.241
7.102
7.213
15,604
+0.17(+2.35%)
Jan 06, 2015
6.978
7.082
6.978
7.047
24,262
+0.07(+0.99%)
Jan 05, 2015
7.171
7.172
6.874
6.978
143,823
-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
.