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
)
13.26
-0.17 (-1.27%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 30, 2014
7.724
7.789
7.582
7.582
13,377
-0.12(-1.58%)
May 29, 2014
7.697
8.002
7.528
7.704
66,016
-0.11(-1.39%)
May 28, 2014
7.589
7.880
7.589
7.813
13,798
+0.22(+2.86%)
May 27, 2014
7.901
7.901
7.480
7.596
32,448
-0.30(-3.78%)
May 23, 2014
7.629
7.894
7.894
7.894
12,681
+0.39(+5.24%)
May 22, 2014
7.467
7.636
7.467
7.501
21,492
+0.03(+0.36%)
May 21, 2014
7.562
7.623
7.406
7.474
38,548
-0.12(-1.61%)
May 20, 2014
7.731
7.792
7.440
7.596
44,752
-0.12(-1.50%)
May 19, 2014
7.616
7.792
7.507
7.711
31,931
+0.02(+0.26%)
May 16, 2014
7.853
7.900
7.629
7.691
36,773
-0.14(-1.73%)
May 15, 2014
7.880
7.914
7.759
7.826
27,650
-0.09(-1.11%)
May 14, 2014
7.989
8.070
7.813
7.914
35,884
-0.08(-1.02%)
May 13, 2014
7.934
8.070
7.840
7.995
21,736
+0.16(+1.98%)
May 12, 2014
7.894
8.245
7.840
7.840
31,631
+0.03(+0.43%)
May 09, 2014
7.968
7.968
7.630
7.806
57,307
-0.12(-1.54%)
May 08, 2014
8.043
8.164
7.894
7.928
42,756
-0.09(-1.18%)
May 07, 2014
8.225
8.496
7.961
8.022
96,423
-0.14(-1.66%)
May 06, 2014
8.547
8.547
8.144
8.158
25,320
-0.33(-3.90%)
May 05, 2014
8.482
8.692
8.147
8.489
63,952
+0.09(+1.13%)
May 02, 2014
8.117
8.394
8.117
8.394
24,051
+0.26(+3.16%)
May 01, 2014
8.171
8.462
7.989
8.137
115,137
-0.07(-0.82%)
Apr 30, 2014
8.225
8.259
8.137
8.205
10,654
-0.06(-0.74%)
Apr 29, 2014
8.340
8.340
8.198
8.266
19,026
-0.05(-0.57%)
Apr 28, 2014
8.347
8.347
8.212
8.313
22,978
-0.02(-0.24%)
Apr 25, 2014
8.252
8.374
8.151
8.333
25,769
+0.04(+0.49%)
Apr 24, 2014
8.354
8.503
8.218
8.293
60,580
-0.04(-0.49%)
Apr 23, 2014
8.476
8.523
8.232
8.333
41,493
-0.22(-2.53%)
Apr 22, 2014
8.658
8.692
8.476
8.550
20,964
-0.06(-0.71%)
Apr 21, 2014
8.563
8.908
8.509
8.611
37,274
-0.08(-0.93%)
Apr 17, 2014
8.861
8.692
8.692
8.692
10,496
-0.14(-1.53%)
Apr 16, 2014
8.875
8.930
8.442
8.827
17,511
+0.02(+0.23%)
Apr 15, 2014
8.773
9.076
8.773
8.807
24,714
+0.04(+0.46%)
Apr 14, 2014
8.739
8.773
8.654
8.766
14,196
-0.03(-0.31%)
Apr 11, 2014
8.476
8.793
8.476
8.793
7,814
+0.02(+0.23%)
Apr 10, 2014
8.773
8.945
8.632
8.773
20,313
-0.03(-0.38%)
Apr 09, 2014
8.685
8.868
8.341
8.807
43,389
+0.05(+0.54%)
Apr 08, 2014
8.949
9.067
8.692
8.760
28,156
-0.22(-2.48%)
Apr 07, 2014
9.050
9.070
8.834
8.982
24,759
-0.21(-2.28%)
Apr 04, 2014
9.414
9.448
9.090
9.192
7,143
-0.32(-3.34%)
Apr 03, 2014
9.397
9.711
9.397
9.509
10,714
-0.28(-2.83%)
Apr 02, 2014
9.651
9.786
9.381
9.786
28,694
+0.10(+1.05%)
Apr 01, 2014
9.441
9.786
9.266
9.684
36,278
+0.14(+1.49%)
Mar 31, 2014
9.279
9.543
9.279
9.543
24,400
+0.38(+4.12%)
Mar 28, 2014
9.165
9.320
9.046
9.165
9,132
+0.00(+0.00%)
Mar 27, 2014
9.090
9.266
9.050
9.165
7,238
+0.02(+0.22%)
Mar 26, 2014
9.381
9.401
9.003
9.144
20,716
-0.32(-3.35%)
Mar 25, 2014
9.198
9.462
9.198
9.462
9,021
+0.18(+1.96%)
Mar 24, 2014
9.527
9.529
8.955
9.279
18,254
-0.10(-1.08%)
Mar 21, 2014
9.475
9.549
9.178
9.381
18,482
+0.01(+0.07%)
Mar 20, 2014
9.158
9.509
9.084
9.374
21,829
+0.29(+3.19%)
Mar 19, 2014
8.841
9.212
8.807
9.084
13,410
+0.16(+1.82%)
Mar 18, 2014
9.128
9.128
8.861
8.922
9,446
+0.05(+0.53%)
Mar 17, 2014
9.178
9.698
8.814
8.874
18,717
-0.04(-0.45%)
Mar 14, 2014
8.922
9.786
8.584
8.915
48,067
-0.03(-0.38%)
Mar 13, 2014
8.760
8.949
8.760
8.949
10,775
+0.16(+1.84%)
Mar 12, 2014
9.070
9.164
8.787
8.787
12,993
-0.20(-2.25%)
Mar 11, 2014
9.016
9.322
8.895
8.989
42,142
+0.08(+0.91%)
Mar 10, 2014
8.982
9.072
8.807
8.908
15,643
-0.01(-0.15%)
Mar 07, 2014
8.787
8.955
8.787
8.921
17,682
+0.17(+1.92%)
Mar 06, 2014
9.016
9.157
8.733
8.753
18,931
-0.16(-1.81%)
Mar 05, 2014
8.874
9.028
8.652
8.915
19,401
+0.25(+2.87%)
Mar 04, 2014
8.942
9.271
8.478
8.666
139,588
-0.19(-2.10%)
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
.