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 (%)
Sep 30, 2014
8.128
8.258
8.080
8.224
62,855
+0.10(+1.18%)
Sep 29, 2014
8.183
8.183
8.080
8.128
99,231
-0.01(-0.17%)
Sep 26, 2014
8.114
8.142
7.977
8.142
88,658
+0.07(+0.85%)
Sep 25, 2014
8.011
8.142
7.943
8.073
87,437
+0.08(+1.03%)
Sep 24, 2014
8.231
8.326
7.916
7.991
585,284
-0.77(-8.76%)
Sep 23, 2014
8.826
8.826
8.730
8.758
11,978
+0.03(+0.31%)
Sep 22, 2014
8.635
8.833
8.628
8.730
21,646
+0.10(+1.11%)
Sep 19, 2014
9.203
9.223
8.635
8.635
35,284
-0.51(-5.61%)
Sep 18, 2014
9.141
9.264
9.141
9.148
19,976
+0.03(+0.38%)
Sep 17, 2014
9.059
9.265
8.970
9.114
13,311
+0.12(+1.29%)
Sep 16, 2014
9.032
9.161
8.881
8.998
13,441
+0.03(+0.30%)
Sep 15, 2014
9.209
9.209
8.950
8.970
17,188
-0.16(-1.80%)
Sep 12, 2014
9.155
9.476
9.088
9.134
47,509
+0.04(+0.45%)
Sep 11, 2014
9.059
9.428
8.881
9.093
40,292
+0.21(+2.38%)
Sep 10, 2014
8.902
9.148
8.902
8.881
33,248
-0.03(-0.38%)
Sep 09, 2014
8.663
9.045
8.663
8.916
65,468
+0.33(+3.90%)
Sep 08, 2014
8.506
8.642
8.506
8.581
40,046
+0.14(+1.62%)
Sep 05, 2014
8.451
8.608
8.403
8.444
30,555
-0.01(-0.16%)
Sep 04, 2014
8.622
8.451
8.458
8.458
21,686
+0.01(+0.08%)
Sep 03, 2014
8.629
8.690
8.435
8.451
9,984
-0.14(-1.67%)
Sep 02, 2014
8.403
8.601
8.403
8.594
20,357
+0.15(+1.78%)
Aug 29, 2014
8.424
8.444
8.444
8.444
12,588
-0.04(-0.48%)
Aug 28, 2014
8.444
8.533
8.219
8.485
28,938
+0.07(+0.81%)
Aug 27, 2014
8.389
8.526
8.369
8.417
18,422
+0.04(+0.49%)
Aug 26, 2014
8.342
8.451
8.369
8.376
14,837
+0.01(+0.08%)
Aug 25, 2014
8.444
8.444
8.369
8.369
15,822
-0.02(-0.24%)
Aug 22, 2014
8.431
8.485
8.408
8.389
16,663
-0.06(-0.73%)
Aug 21, 2014
8.430
8.458
8.389
8.451
25,104
-0.05(-0.56%)
Aug 20, 2014
8.478
8.478
8.329
8.499
19,630
-0.04(-0.48%)
Aug 19, 2014
8.547
8.547
8.416
8.540
13,330
+0.05(+0.64%)
Aug 18, 2014
8.676
8.683
8.348
8.485
32,509
-0.18(-2.05%)
Aug 15, 2014
8.704
8.554
8.520
8.663
37,228
+0.11(+1.27%)
Aug 14, 2014
8.724
8.744
8.554
8.554
37,805
-0.16(-1.88%)
Aug 13, 2014
8.554
8.704
8.554
8.717
36,022
+0.18(+2.08%)
Aug 12, 2014
8.588
8.680
8.520
8.540
25,535
-0.01(-0.08%)
Aug 11, 2014
8.464
8.704
8.464
8.547
26,485
+0.07(+0.80%)
Aug 08, 2014
8.506
8.553
8.349
8.479
20,420
-0.01(-0.08%)
Aug 07, 2014
8.451
8.520
8.451
8.486
7,553
-0.10(-1.11%)
Aug 06, 2014
8.561
8.676
8.343
8.581
27,835
+0.05(+0.64%)
Aug 05, 2014
8.520
8.758
8.383
8.526
59,957
+0.28(+3.39%)
Aug 04, 2014
8.417
8.417
8.226
8.247
41,081
-0.08(-0.98%)
Aug 01, 2014
8.322
8.404
8.179
8.329
57,035
+0.08(+0.99%)
Jul 31, 2014
8.363
8.383
8.247
8.247
68,306
+0.07(+0.83%)
Jul 30, 2014
8.274
8.370
8.172
8.179
38,425
-0.20(-2.44%)
Jul 29, 2014
8.281
8.383
8.179
8.383
35,586
+0.05(+0.57%)
Jul 28, 2014
8.417
8.417
8.146
8.336
29,957
+0.04(+0.49%)
Jul 25, 2014
8.179
8.438
8.179
8.295
27,771
-0.07(-0.90%)
Jul 24, 2014
8.581
8.581
8.240
8.370
29,013
-0.06(-0.73%)
Jul 23, 2014
8.431
8.520
8.295
8.431
29,223
+0.12(+1.39%)
Jul 22, 2014
8.132
8.397
8.132
8.315
34,418
+0.24(+2.95%)
Jul 21, 2014
8.240
8.240
7.941
8.077
48,516
-0.08(-1.00%)
Jul 18, 2014
8.213
8.947
7.864
8.159
116,687
-0.12(-1.48%)
Jul 17, 2014
8.478
8.852
8.125
8.281
60,900
-0.27(-3.18%)
Jul 16, 2014
8.784
8.784
8.349
8.553
26,656
-0.14(-1.64%)
Jul 15, 2014
8.873
8.873
8.499
8.696
22,306
-0.14(-1.54%)
Jul 14, 2014
8.913
8.946
8.676
8.832
14,730
-0.01(-0.08%)
Jul 11, 2014
9.009
9.009
8.829
8.839
20,984
-0.19(-2.11%)
Jul 10, 2014
8.805
9.056
8.805
9.029
21,423
+0.20(+2.31%)
Jul 09, 2014
8.976
8.987
8.811
8.825
10,403
-0.04(-0.40%)
Jul 08, 2014
8.927
9.049
8.621
8.860
31,632
-0.11(-1.28%)
Jul 07, 2014
9.077
9.077
8.839
8.975
22,250
-0.08(-0.90%)
Jul 03, 2014
9.077
9.056
9.056
9.056
5,147
+0.01(+0.15%)
Jul 02, 2014
8.920
9.077
8.818
9.043
15,172
+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
.