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
)
13.43
-0.02 (-0.15%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Jan 02, 2015
7.420
7.482
7.089
7.192
50,575
-0.20(-2.71%)
Dec 31, 2014
7.261
7.393
7.393
7.393
74,541
+0.13(+1.81%)
Dec 30, 2014
7.475
7.641
7.254
7.261
69,859
-0.34(-4.50%)
Dec 29, 2014
7.427
7.696
7.254
7.603
110,812
+0.18(+2.37%)
Dec 26, 2014
6.888
7.427
6.840
7.427
186,882
+0.64(+9.47%)
Dec 24, 2014
6.791
6.785
6.785
6.785
86,120
+0.01(+0.10%)
Dec 23, 2014
6.943
6.943
6.682
6.778
100,332
-0.13(-1.90%)
Dec 22, 2014
6.425
7.061
6.405
6.909
71,455
+0.54(+8.46%)
Dec 19, 2014
6.570
6.854
6.370
6.370
108,095
-0.14(-2.12%)
Dec 18, 2014
6.453
6.695
6.391
6.508
48,438
+0.06(+0.86%)
Dec 17, 2014
6.218
6.453
6.218
6.453
42,081
+0.21(+3.43%)
Dec 16, 2014
6.204
6.317
6.184
6.239
123,123
+0.01(+0.22%)
Dec 15, 2014
6.280
6.326
6.122
6.225
102,782
-0.03(-0.55%)
Dec 12, 2014
6.266
6.432
6.232
6.259
103,579
-0.02(-0.33%)
Dec 11, 2014
6.487
6.487
6.246
6.280
89,485
-0.16(-2.46%)
Dec 10, 2014
6.645
6.945
6.425
6.438
58,037
-0.16(-2.40%)
Dec 09, 2014
6.679
6.886
6.456
6.597
77,499
-0.13(-1.94%)
Dec 08, 2014
6.879
6.941
6.721
6.728
120,027
-0.17(-2.40%)
Dec 05, 2014
7.189
7.189
6.797
6.893
91,122
-0.22(-3.10%)
Dec 04, 2014
7.031
7.334
7.031
7.113
54,484
+0.02(+0.29%)
Dec 03, 2014
7.272
7.272
7.072
7.093
31,231
-0.18(-2.46%)
Dec 02, 2014
7.292
7.360
7.093
7.272
35,946
-0.01(-0.09%)
Dec 01, 2014
7.347
7.430
7.272
7.279
26,160
-0.12(-1.58%)
Nov 28, 2014
7.450
7.580
7.340
7.396
6,397
-0.12(-1.65%)
Nov 26, 2014
7.347
7.520
7.520
7.520
19,604
+0.15(+2.06%)
Nov 25, 2014
7.237
7.409
7.237
7.368
35,570
+0.09(+1.23%)
Nov 24, 2014
7.279
7.437
7.258
7.279
55,820
-0.04(-0.56%)
Nov 21, 2014
7.334
7.420
7.210
7.320
75,619
+0.01(+0.09%)
Nov 20, 2014
7.313
7.347
7.299
7.313
24,069
-0.02(-0.28%)
Nov 19, 2014
7.334
7.437
7.292
7.334
54,744
-0.06(-0.84%)
Nov 18, 2014
7.382
7.437
7.292
7.396
15,313
+0.05(+0.66%)
Nov 17, 2014
7.368
7.389
7.093
7.347
12,972
-0.01(-0.19%)
Nov 14, 2014
7.464
7.519
7.113
7.361
40,216
-0.08(-1.02%)
Nov 13, 2014
7.437
7.458
7.031
7.437
65,351
-0.03(-0.37%)
Nov 12, 2014
7.410
7.506
7.344
7.464
38,230
+0.04(+0.56%)
Nov 11, 2014
7.467
7.643
7.382
7.423
59,964
-0.05(-0.73%)
Nov 10, 2014
7.567
7.753
7.427
7.478
52,660
-0.02(-0.27%)
Nov 07, 2014
7.815
7.951
7.499
7.499
61,868
-0.25(-3.28%)
Nov 06, 2014
7.849
7.990
7.629
7.753
76,708
-0.05(-0.70%)
Nov 05, 2014
7.925
8.055
7.760
7.808
27,418
-0.03(-0.35%)
Nov 04, 2014
7.945
8.065
7.828
7.835
15,000
-0.19(-2.40%)
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
.