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 (%)
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%)
Jul 01, 2014
8.798
9.070
8.798
8.968
28,796
+0.14(+1.54%)
Jun 30, 2014
8.696
8.907
8.648
8.832
33,224
+0.18(+2.12%)
Jun 27, 2014
8.784
8.784
8.478
8.648
8,970
+0.16(+1.84%)
Jun 26, 2014
8.689
8.839
8.397
8.492
19,171
-0.10(-1.20%)
Jun 25, 2014
8.737
8.750
8.587
8.595
4,027
-0.18(-2.08%)
Jun 24, 2014
8.682
9.158
8.608
8.777
27,687
+0.20(+2.30%)
Jun 23, 2014
8.696
8.784
8.574
8.580
14,053
-0.17(-1.94%)
Jun 20, 2014
8.580
8.750
8.533
8.750
13,247
+0.20(+2.39%)
Jun 19, 2014
8.512
8.805
8.512
8.546
16,933
+0.00(+0.00%)
Jun 18, 2014
8.451
9.056
8.451
8.546
56,126
+0.11(+1.29%)
Jun 17, 2014
8.050
8.587
8.050
8.438
29,395
+0.40(+4.99%)
Jun 16, 2014
7.962
8.138
7.918
8.036
16,572
+0.12(+1.54%)
Jun 13, 2014
7.629
7.969
7.629
7.914
29,358
+0.25(+3.27%)
Jun 12, 2014
7.670
7.714
7.602
7.663
44,203
+0.03(+0.44%)
Jun 11, 2014
7.636
7.730
7.596
7.629
21,619
+0.03(+0.36%)
Jun 10, 2014
7.629
7.629
7.602
7.602
16,640
+0.00(+0.00%)
Jun 06, 2014
7.806
7.806
7.602
7.602
20,695
-0.17(-2.18%)
Jun 05, 2014
7.609
8.002
7.467
7.772
33,464
+0.21(+2.78%)
Jun 04, 2014
7.602
7.840
7.528
7.562
34,844
+0.01(+0.18%)
Jun 03, 2014
7.311
7.931
7.311
7.548
46,371
-0.02(-0.27%)
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
.