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 (%)
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%)
Sep 02, 2014
8.404
8.602
8.404
8.595
20,355
+0.15(+1.78%)
Aug 29, 2014
8.425
8.445
8.445
8.445
12,586
-0.04(-0.48%)
Aug 28, 2014
8.445
8.534
8.220
8.486
28,935
+0.07(+0.81%)
Aug 27, 2014
8.390
8.527
8.370
8.418
18,420
+0.04(+0.49%)
Aug 26, 2014
8.343
8.452
8.370
8.377
14,836
+0.01(+0.08%)
Aug 25, 2014
8.445
8.445
8.370
8.370
15,821
-0.02(-0.24%)
Aug 22, 2014
8.432
8.486
8.409
8.390
16,661
-0.06(-0.73%)
Aug 21, 2014
8.431
8.459
8.390
8.452
25,101
-0.05(-0.56%)
Aug 20, 2014
8.479
8.479
8.330
8.500
19,628
-0.04(-0.48%)
Aug 19, 2014
8.548
8.548
8.417
8.541
13,328
+0.05(+0.64%)
Aug 18, 2014
8.677
8.684
8.349
8.486
32,506
-0.18(-2.05%)
Aug 15, 2014
8.705
8.555
8.521
8.664
37,224
+0.11(+1.27%)
Aug 14, 2014
8.725
8.745
8.555
8.555
37,801
-0.16(-1.88%)
Aug 13, 2014
8.555
8.704
8.555
8.718
36,018
+0.18(+2.07%)
Aug 12, 2014
8.589
8.681
8.521
8.541
25,532
-0.01(-0.08%)
Aug 11, 2014
8.465
8.705
8.465
8.548
26,483
+0.07(+0.80%)
Aug 08, 2014
8.507
8.554
8.350
8.480
20,418
-0.01(-0.08%)
Aug 07, 2014
8.452
8.521
8.452
8.486
7,552
-0.10(-1.11%)
Aug 06, 2014
8.561
8.677
8.344
8.582
27,832
+0.05(+0.64%)
Aug 05, 2014
8.521
8.759
8.384
8.527
59,950
+0.28(+3.39%)
Aug 04, 2014
8.418
8.418
8.227
8.248
41,077
-0.08(-0.98%)
Aug 01, 2014
8.323
8.405
8.180
8.330
57,029
+0.08(+0.99%)
Jul 31, 2014
8.364
8.384
8.248
8.248
68,299
+0.07(+0.83%)
Jul 30, 2014
8.275
8.371
8.173
8.180
38,421
-0.20(-2.44%)
Jul 29, 2014
8.282
8.384
8.180
8.384
35,583
+0.05(+0.57%)
Jul 28, 2014
8.418
8.418
8.147
8.336
29,954
+0.04(+0.49%)
Jul 25, 2014
8.180
8.439
8.180
8.296
27,768
-0.07(-0.90%)
Jul 24, 2014
8.582
8.582
8.241
8.371
29,010
-0.06(-0.73%)
Jul 23, 2014
8.432
8.521
8.296
8.432
29,220
+0.12(+1.39%)
Jul 22, 2014
8.132
8.398
8.132
8.316
34,414
+0.24(+2.95%)
Jul 21, 2014
8.241
8.241
7.942
8.078
48,510
-0.08(-1.00%)
Jul 18, 2014
8.214
8.948
7.865
8.160
116,675
-0.12(-1.48%)
Jul 17, 2014
8.479
8.853
8.126
8.282
60,893
-0.27(-3.18%)
Jul 16, 2014
8.785
8.785
8.350
8.554
26,654
-0.14(-1.64%)
Jul 15, 2014
8.874
8.874
8.500
8.697
22,303
-0.14(-1.54%)
Jul 14, 2014
8.914
8.947
8.676
8.833
14,728
-0.01(-0.08%)
Jul 11, 2014
9.010
9.010
8.830
8.840
20,981
-0.19(-2.11%)
Jul 10, 2014
8.806
9.057
8.806
9.030
21,421
+0.20(+2.31%)
Jul 09, 2014
8.977
8.988
8.812
8.826
10,401
-0.04(-0.40%)
Jul 08, 2014
8.928
9.050
8.622
8.861
31,629
-0.11(-1.28%)
Jul 07, 2014
9.078
9.078
8.840
8.976
22,248
-0.08(-0.90%)
Jul 03, 2014
9.078
9.057
9.057
9.057
5,147
+0.01(+0.15%)
Jul 02, 2014
8.921
9.078
8.819
9.044
15,171
+0.07(+0.83%)
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
.