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 (%)
May 29, 2015
7.824
7.894
7.733
7.852
82,496
+0.03(+0.36%)
May 28, 2015
7.817
7.838
7.725
7.824
81,793
+0.00(+0.00%)
May 27, 2015
7.747
7.880
7.725
7.824
32,740
+0.10(+1.27%)
May 26, 2015
7.775
7.831
7.725
7.725
39,195
-0.04(-0.54%)
May 22, 2015
7.725
7.768
7.768
7.768
117,895
+0.04(+0.55%)
May 21, 2015
7.725
7.852
7.725
7.725
61,855
+0.00(+0.00%)
May 20, 2015
7.957
7.964
7.725
7.725
98,515
-0.21(-2.65%)
May 19, 2015
8.027
8.070
7.866
7.936
102,540
-0.07(-0.88%)
May 18, 2015
7.936
8.196
7.873
8.006
270,984
+0.11(+1.42%)
May 15, 2015
7.936
7.978
7.761
7.894
96,141
-0.06(-0.79%)
May 14, 2015
7.866
7.957
7.754
7.957
134,726
+0.15(+1.97%)
May 13, 2015
7.733
7.859
7.730
7.803
572,939
-0.46(-5.59%)
May 12, 2015
8.293
8.384
8.265
8.265
21,894
-0.06(-0.67%)
May 11, 2015
8.363
8.475
8.321
8.321
19,364
-0.08(-0.92%)
May 08, 2015
8.258
8.454
8.258
8.398
15,511
+0.12(+1.44%)
May 07, 2015
8.419
8.516
8.230
8.279
36,436
-0.10(-1.25%)
May 06, 2015
8.419
8.524
8.384
8.384
35,774
-0.15(-1.72%)
May 05, 2015
8.489
8.531
8.391
8.531
24,498
+0.08(+0.91%)
May 04, 2015
8.426
8.573
8.402
8.454
12,784
+0.01(+0.17%)
May 01, 2015
8.496
8.524
8.406
8.440
16,589
-0.04(-0.50%)
Apr 30, 2015
8.559
8.573
8.412
8.482
24,472
-0.08(-0.90%)
Apr 29, 2015
8.573
8.573
8.440
8.559
21,786
+0.02(+0.25%)
Apr 28, 2015
8.538
8.585
8.489
8.538
18,626
-0.01(-0.16%)
Apr 27, 2015
8.636
8.636
8.538
8.552
19,942
-0.04(-0.49%)
Apr 24, 2015
8.580
8.643
8.573
8.594
15,753
-0.01(-0.16%)
Apr 23, 2015
8.615
8.629
8.587
8.608
25,681
+0.04(+0.49%)
Apr 22, 2015
8.601
8.622
8.549
8.566
20,343
-0.01(-0.16%)
Apr 21, 2015
8.580
8.599
8.524
8.580
20,753
+0.00(+0.00%)
Apr 20, 2015
8.545
8.636
8.545
8.580
36,433
+0.07(+0.85%)
Apr 17, 2015
8.566
8.615
8.489
8.508
19,576
-0.05(-0.60%)
Apr 16, 2015
8.573
8.643
8.489
8.559
31,335
-0.01(-0.17%)
Apr 15, 2015
8.545
8.580
8.496
8.574
123,088
+0.07(+0.83%)
Apr 14, 2015
8.510
8.545
8.441
8.503
17,820
+0.02(+0.25%)
Apr 13, 2015
8.538
8.538
8.378
8.482
35,028
+0.00(+0.00%)
Apr 10, 2015
8.524
8.524
8.414
8.482
32,656
-0.05(-0.57%)
Apr 09, 2015
8.420
8.566
8.420
8.531
48,951
+0.08(+0.99%)
Apr 08, 2015
8.464
8.464
8.378
8.448
23,398
+0.03(+0.41%)
Apr 07, 2015
8.399
8.496
8.392
8.413
19,060
-0.05(-0.58%)
Apr 06, 2015
8.441
8.559
8.371
8.462
31,403
+0.02(+0.25%)
Apr 02, 2015
8.538
8.441
8.441
8.441
31,538
-0.06(-0.74%)
Apr 01, 2015
8.399
8.573
8.399
8.503
22,475
+0.10(+1.16%)
Mar 31, 2015
8.441
8.524
8.376
8.406
27,548
+0.03(+0.33%)
Mar 30, 2015
8.531
8.566
8.357
8.378
30,531
+0.02(+0.25%)
Mar 27, 2015
8.357
8.413
8.357
8.357
13,816
-0.03(-0.33%)
Mar 26, 2015
8.266
8.427
8.266
8.385
30,953
+0.09(+1.09%)
Mar 25, 2015
8.510
8.566
8.266
8.294
44,586
-0.22(-2.54%)
Mar 24, 2015
8.434
8.552
8.434
8.510
46,253
+0.08(+0.91%)
Mar 23, 2015
8.113
8.531
8.113
8.434
70,126
+0.24(+2.89%)
Mar 20, 2015
8.182
8.196
8.092
8.196
24,629
+0.14(+1.73%)
Mar 19, 2015
7.966
8.148
7.906
8.057
30,501
+0.07(+0.87%)
Mar 18, 2015
7.938
8.158
7.813
7.987
32,170
+0.08(+1.01%)
Mar 17, 2015
7.851
7.942
7.789
7.907
18,663
+0.04(+0.53%)
Mar 16, 2015
7.851
7.893
7.817
7.865
14,963
-0.02(-0.26%)
Mar 13, 2015
7.838
7.886
7.754
7.886
14,704
+0.13(+1.61%)
Mar 12, 2015
7.657
7.844
7.646
7.761
23,889
+0.01(+0.18%)
Mar 11, 2015
7.608
7.747
7.469
7.747
14,803
+0.15(+1.92%)
Mar 10, 2015
7.810
7.893
7.587
7.601
17,863
-0.23(-2.93%)
Mar 09, 2015
7.824
7.928
7.783
7.830
19,310
+0.03(+0.36%)
Mar 06, 2015
7.768
7.963
7.643
7.803
65,411
-0.03(-0.36%)
Mar 05, 2015
7.782
8.178
7.719
7.830
53,824
+0.04(+0.54%)
Mar 04, 2015
7.997
8.046
7.664
7.789
46,400
-0.22(-2.69%)
Mar 03, 2015
8.164
8.191
7.997
8.004
37,636
-0.16(-1.96%)
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
.