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
)
14.37
-0.06 (-0.42%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 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 (%)
Apr 30, 2014
8.210
8.243
8.122
8.189
10,674
-0.06(-0.74%)
Apr 29, 2014
8.324
8.324
8.183
8.250
19,062
-0.05(-0.57%)
Apr 28, 2014
8.331
8.331
8.196
8.297
23,022
-0.02(-0.24%)
Apr 25, 2014
8.237
8.358
8.135
8.318
25,818
+0.04(+0.49%)
Apr 24, 2014
8.338
8.486
8.203
8.277
60,696
-0.04(-0.49%)
Apr 23, 2014
8.459
8.507
8.216
8.318
41,572
-0.22(-2.53%)
Apr 22, 2014
8.642
8.675
8.459
8.534
21,004
-0.06(-0.71%)
Apr 21, 2014
8.547
8.891
8.493
8.594
37,345
-0.08(-0.93%)
Apr 17, 2014
8.844
8.675
8.675
8.675
10,516
-0.14(-1.53%)
Apr 16, 2014
8.858
8.913
8.426
8.810
17,544
+0.02(+0.23%)
Apr 15, 2014
8.757
9.059
8.757
8.790
24,761
+0.04(+0.46%)
Apr 14, 2014
8.723
8.757
8.638
8.750
14,224
-0.03(-0.31%)
Apr 11, 2014
8.460
8.777
8.460
8.777
7,829
+0.02(+0.23%)
Apr 10, 2014
8.757
8.928
8.615
8.757
20,352
-0.03(-0.38%)
Apr 09, 2014
8.669
8.851
8.325
8.790
43,472
+0.05(+0.54%)
Apr 08, 2014
8.932
9.050
8.676
8.743
28,210
-0.22(-2.48%)
Apr 07, 2014
9.033
9.053
8.817
8.965
24,806
-0.21(-2.28%)
Apr 04, 2014
9.396
9.430
9.073
9.174
7,157
-0.32(-3.34%)
Apr 03, 2014
9.379
9.693
9.379
9.491
10,735
-0.28(-2.83%)
Apr 02, 2014
9.632
9.767
9.363
9.767
28,749
+0.10(+1.05%)
Apr 01, 2014
9.423
9.767
9.248
9.666
36,347
+0.14(+1.49%)
Mar 31, 2014
9.262
9.524
9.262
9.524
24,447
+0.38(+4.12%)
Mar 28, 2014
9.147
9.302
9.028
9.147
9,149
+0.00(+0.00%)
Mar 27, 2014
9.073
9.248
9.033
9.147
7,252
+0.02(+0.22%)
Mar 26, 2014
9.363
9.383
8.986
9.127
20,756
-0.32(-3.35%)
Mar 25, 2014
9.181
9.444
9.181
9.444
9,038
+0.18(+1.96%)
Mar 24, 2014
9.508
9.511
8.938
9.262
18,288
-0.10(-1.08%)
Mar 21, 2014
9.457
9.531
9.161
9.363
18,517
+0.01(+0.07%)
Mar 20, 2014
9.140
9.491
9.066
9.356
21,871
+0.29(+3.19%)
Mar 19, 2014
8.824
9.194
8.790
9.066
13,435
+0.16(+1.82%)
Mar 18, 2014
9.111
9.111
8.844
8.905
9,464
+0.05(+0.53%)
Mar 17, 2014
9.161
9.679
8.797
8.858
18,753
-0.04(-0.45%)
Mar 14, 2014
8.905
9.767
8.568
8.898
48,159
-0.03(-0.38%)
Mar 13, 2014
8.743
8.932
8.743
8.932
10,796
+0.16(+1.84%)
Mar 12, 2014
9.052
9.146
8.770
8.770
13,018
-0.20(-2.25%)
Mar 11, 2014
8.998
9.304
8.878
8.972
42,222
+0.08(+0.91%)
Mar 10, 2014
8.965
9.055
8.790
8.891
15,673
-0.01(-0.15%)
Mar 07, 2014
8.770
8.938
8.770
8.904
17,716
+0.17(+1.92%)
Mar 06, 2014
8.998
9.140
8.716
8.736
18,967
-0.16(-1.81%)
Mar 05, 2014
8.857
9.011
8.636
8.898
19,438
+0.25(+2.87%)
Mar 04, 2014
8.925
9.254
8.462
8.649
139,855
-0.19(-2.10%)
Mar 03, 2014
8.568
9.005
8.568
8.834
77,684
+0.23(+2.70%)
Feb 28, 2014
8.703
8.703
8.568
8.602
10,505
-0.01(-0.16%)
Feb 27, 2014
8.602
8.687
7.923
8.615
46,661
-0.09(-1.08%)
Feb 26, 2014
8.199
8.712
8.165
8.710
36,917
+0.53(+6.49%)
Feb 25, 2014
7.997
8.279
7.896
8.179
48,820
+0.15(+1.84%)
Feb 24, 2014
8.443
8.648
7.964
8.031
80,518
-0.46(-5.46%)
Feb 21, 2014
8.716
8.824
8.414
8.494
53,624
-0.22(-2.47%)
Feb 20, 2014
9.032
9.032
8.441
8.710
40,440
-0.36(-4.00%)
Feb 19, 2014
9.126
9.145
8.938
9.072
17,314
-0.05(-0.59%)
Feb 18, 2014
9.254
9.287
9.052
9.126
28,951
-0.01(-0.15%)
Feb 14, 2014
9.214
9.140
9.140
9.140
9,225
+0.01(+0.07%)
Feb 13, 2014
9.126
9.187
9.059
9.133
6,931
-0.02(-0.22%)
Feb 12, 2014
9.180
9.247
9.059
9.153
20,253
-0.06(-0.66%)
Feb 11, 2014
9.213
9.468
9.153
9.213
30,318
+0.00(+0.00%)
Feb 10, 2014
9.113
9.475
8.959
9.213
25,565
+0.03(+0.29%)
Feb 07, 2014
9.052
9.187
8.952
9.187
31,386
+0.11(+1.18%)
Feb 06, 2014
8.959
9.126
8.952
9.080
17,528
+0.12(+1.35%)
Feb 05, 2014
9.227
9.240
8.784
8.959
48,640
-0.23(-2.55%)
Feb 04, 2014
9.254
9.401
9.120
9.193
20,126
-0.07(-0.80%)
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
.