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
)
13.32
-0.01 (-0.08%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 30, 2014
8.226
8.260
8.138
8.206
10,653
-0.06(-0.74%)
Apr 29, 2014
8.341
8.341
8.199
8.267
19,024
-0.05(-0.57%)
Apr 28, 2014
8.348
8.348
8.213
8.314
22,975
-0.02(-0.24%)
Apr 25, 2014
8.253
8.375
8.152
8.334
25,766
+0.04(+0.49%)
Apr 24, 2014
8.355
8.503
8.219
8.294
60,574
-0.04(-0.49%)
Apr 23, 2014
8.476
8.524
8.233
8.334
41,489
-0.22(-2.53%)
Apr 22, 2014
8.659
8.693
8.476
8.551
20,962
-0.06(-0.71%)
Apr 21, 2014
8.564
8.909
8.510
8.612
37,270
-0.08(-0.93%)
Apr 17, 2014
8.862
8.693
8.693
8.693
10,495
-0.14(-1.53%)
Apr 16, 2014
8.876
8.931
8.443
8.828
17,509
+0.02(+0.23%)
Apr 15, 2014
8.774
9.077
8.774
8.808
24,711
+0.04(+0.46%)
Apr 14, 2014
8.740
8.774
8.655
8.767
14,195
-0.03(-0.31%)
Apr 11, 2014
8.477
8.794
8.477
8.794
7,814
+0.02(+0.23%)
Apr 10, 2014
8.774
8.946
8.632
8.774
20,311
-0.03(-0.38%)
Apr 09, 2014
8.686
8.869
8.342
8.808
43,384
+0.05(+0.54%)
Apr 08, 2014
8.950
9.068
8.693
8.761
28,153
-0.22(-2.48%)
Apr 07, 2014
9.051
9.071
8.835
8.983
24,756
-0.21(-2.28%)
Apr 04, 2014
9.415
9.449
9.091
9.193
7,142
-0.32(-3.34%)
Apr 03, 2014
9.398
9.712
9.398
9.510
10,713
-0.28(-2.83%)
Apr 02, 2014
9.652
9.787
9.382
9.787
28,691
+0.10(+1.05%)
Apr 01, 2014
9.442
9.787
9.267
9.685
36,274
+0.14(+1.49%)
Mar 31, 2014
9.280
9.544
9.280
9.544
24,397
+0.38(+4.12%)
Mar 28, 2014
9.166
9.321
9.047
9.166
9,131
+0.00(+0.00%)
Mar 27, 2014
9.091
9.267
9.051
9.166
7,237
+0.02(+0.22%)
Mar 26, 2014
9.382
9.402
9.004
9.145
20,714
-0.32(-3.35%)
Mar 25, 2014
9.199
9.463
9.199
9.463
9,020
+0.18(+1.96%)
Mar 24, 2014
9.528
9.530
8.956
9.280
18,252
-0.10(-1.08%)
Mar 21, 2014
9.476
9.550
9.179
9.382
18,480
+0.01(+0.07%)
Mar 20, 2014
9.159
9.510
9.085
9.375
21,827
+0.29(+3.19%)
Mar 19, 2014
8.842
9.213
8.808
9.085
13,408
+0.16(+1.82%)
Mar 18, 2014
9.129
9.129
8.862
8.923
9,445
+0.05(+0.53%)
Mar 17, 2014
9.179
9.699
8.815
8.875
18,715
-0.04(-0.45%)
Mar 14, 2014
8.923
9.787
8.585
8.916
48,062
-0.03(-0.38%)
Mar 13, 2014
8.761
8.950
8.761
8.950
10,774
+0.16(+1.84%)
Mar 12, 2014
9.070
9.165
8.788
8.788
12,992
-0.20(-2.25%)
Mar 11, 2014
9.017
9.323
8.896
8.990
42,137
+0.08(+0.91%)
Mar 10, 2014
8.983
9.073
8.808
8.909
15,641
-0.01(-0.15%)
Mar 07, 2014
8.788
8.956
8.788
8.922
17,680
+0.17(+1.92%)
Mar 06, 2014
9.017
9.158
8.734
8.754
18,929
-0.16(-1.81%)
Mar 05, 2014
8.875
9.029
8.653
8.916
19,399
+0.25(+2.87%)
Mar 04, 2014
8.943
9.272
8.479
8.666
139,574
-0.19(-2.10%)
Mar 03, 2014
8.586
9.023
8.586
8.852
77,527
+0.23(+2.70%)
Feb 28, 2014
8.720
8.720
8.586
8.619
10,484
-0.01(-0.16%)
Feb 27, 2014
8.619
8.704
7.939
8.633
46,567
-0.09(-1.08%)
Feb 26, 2014
8.215
8.729
8.182
8.727
36,843
+0.53(+6.49%)
Feb 25, 2014
8.013
8.296
7.912
8.195
48,722
+0.15(+1.84%)
Feb 24, 2014
8.460
8.666
7.980
8.047
80,356
-0.46(-5.46%)
Feb 21, 2014
8.734
8.842
8.431
8.512
53,516
-0.22(-2.47%)
Feb 20, 2014
9.050
9.050
8.458
8.727
40,358
-0.36(-4.00%)
Feb 19, 2014
9.145
9.163
8.956
9.091
17,279
-0.05(-0.59%)
Feb 18, 2014
9.273
9.306
9.070
9.145
28,892
-0.01(-0.15%)
Feb 14, 2014
9.232
9.158
9.158
9.158
9,207
+0.01(+0.07%)
Feb 13, 2014
9.145
9.205
9.077
9.151
6,917
-0.02(-0.22%)
Feb 12, 2014
9.198
9.265
9.077
9.171
20,212
-0.06(-0.66%)
Feb 11, 2014
9.232
9.487
9.171
9.232
30,257
+0.00(+0.00%)
Feb 10, 2014
9.131
9.494
8.977
9.232
25,514
+0.03(+0.29%)
Feb 07, 2014
9.071
9.205
8.970
9.205
31,323
+0.11(+1.18%)
Feb 06, 2014
8.977
9.145
8.970
9.098
17,493
+0.12(+1.35%)
Feb 05, 2014
9.245
9.258
8.802
8.977
48,542
-0.24(-2.55%)
Feb 04, 2014
9.272
9.420
9.138
9.212
20,086
-0.07(-0.80%)
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
.