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
)
13.32
-0.01 (-0.08%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 31, 2014
8.364
8.384
8.248
8.248
68,299
+0.07(+0.83%)
Jul 30, 2014
8.275
8.371
8.173
8.180
38,421
-0.20(-2.44%)
Jul 29, 2014
8.282
8.384
8.180
8.384
35,583
+0.05(+0.57%)
Jul 28, 2014
8.418
8.418
8.147
8.336
29,954
+0.04(+0.49%)
Jul 25, 2014
8.180
8.439
8.180
8.296
27,768
-0.07(-0.90%)
Jul 24, 2014
8.582
8.582
8.241
8.371
29,010
-0.06(-0.73%)
Jul 23, 2014
8.432
8.521
8.296
8.432
29,220
+0.12(+1.39%)
Jul 22, 2014
8.132
8.398
8.132
8.316
34,414
+0.24(+2.95%)
Jul 21, 2014
8.241
8.241
7.942
8.078
48,510
-0.08(-1.00%)
Jul 18, 2014
8.214
8.948
7.865
8.160
116,675
-0.12(-1.48%)
Jul 17, 2014
8.479
8.853
8.126
8.282
60,893
-0.27(-3.18%)
Jul 16, 2014
8.785
8.785
8.350
8.554
26,654
-0.14(-1.64%)
Jul 15, 2014
8.874
8.874
8.500
8.697
22,303
-0.14(-1.54%)
Jul 14, 2014
8.914
8.947
8.676
8.833
14,728
-0.01(-0.08%)
Jul 11, 2014
9.010
9.010
8.830
8.840
20,981
-0.19(-2.11%)
Jul 10, 2014
8.806
9.057
8.806
9.030
21,421
+0.20(+2.31%)
Jul 09, 2014
8.977
8.988
8.812
8.826
10,401
-0.04(-0.40%)
Jul 08, 2014
8.928
9.050
8.622
8.861
31,629
-0.11(-1.28%)
Jul 07, 2014
9.078
9.078
8.840
8.976
22,248
-0.08(-0.90%)
Jul 03, 2014
9.078
9.057
9.057
9.057
5,147
+0.01(+0.15%)
Jul 02, 2014
8.921
9.078
8.819
9.044
15,171
+0.07(+0.83%)
Jul 01, 2014
8.799
9.071
8.799
8.969
28,793
+0.14(+1.54%)
Jun 30, 2014
8.697
8.908
8.649
8.833
33,220
+0.18(+2.12%)
Jun 27, 2014
8.785
8.785
8.479
8.649
8,969
+0.16(+1.84%)
Jun 26, 2014
8.690
8.840
8.398
8.493
19,169
-0.10(-1.20%)
Jun 25, 2014
8.738
8.751
8.588
8.596
4,026
-0.18(-2.08%)
Jun 24, 2014
8.683
9.159
8.608
8.778
27,685
+0.20(+2.30%)
Jun 23, 2014
8.697
8.785
8.574
8.581
14,052
-0.17(-1.94%)
Jun 20, 2014
8.581
8.751
8.534
8.751
13,246
+0.20(+2.39%)
Jun 19, 2014
8.513
8.806
8.513
8.547
16,931
+0.00(+0.00%)
Jun 18, 2014
8.452
9.057
8.452
8.547
56,120
+0.11(+1.29%)
Jun 17, 2014
8.051
8.588
8.051
8.438
29,392
+0.40(+4.99%)
Jun 16, 2014
7.963
8.139
7.919
8.037
16,570
+0.12(+1.54%)
Jun 13, 2014
7.630
7.969
7.630
7.915
29,355
+0.25(+3.27%)
Jun 12, 2014
7.671
7.715
7.603
7.664
44,199
+0.03(+0.44%)
Jun 11, 2014
7.637
7.731
7.596
7.630
21,617
+0.03(+0.36%)
Jun 10, 2014
7.630
7.630
7.603
7.603
16,638
+0.00(+0.00%)
Jun 06, 2014
7.807
7.807
7.603
7.603
20,693
-0.17(-2.18%)
Jun 05, 2014
7.610
8.003
7.468
7.773
33,461
+0.21(+2.78%)
Jun 04, 2014
7.603
7.841
7.529
7.562
34,841
+0.01(+0.18%)
Jun 03, 2014
7.312
7.932
7.312
7.549
46,366
-0.02(-0.27%)
Jun 02, 2014
7.942
7.942
7.522
7.569
20,672
-0.01(-0.18%)
May 30, 2014
7.725
7.790
7.583
7.583
13,375
-0.12(-1.58%)
May 29, 2014
7.698
8.003
7.529
7.705
66,009
-0.11(-1.39%)
May 28, 2014
7.590
7.881
7.590
7.813
13,797
+0.22(+2.86%)
May 27, 2014
7.902
7.902
7.481
7.596
32,445
-0.30(-3.78%)
May 23, 2014
7.630
7.895
7.895
7.895
12,679
+0.39(+5.24%)
May 22, 2014
7.468
7.637
7.468
7.501
21,490
+0.03(+0.36%)
May 21, 2014
7.562
7.624
7.406
7.474
38,544
-0.12(-1.61%)
May 20, 2014
7.732
7.793
7.440
7.596
44,747
-0.12(-1.50%)
May 19, 2014
7.617
7.793
7.508
7.712
31,927
+0.02(+0.26%)
May 16, 2014
7.854
7.901
7.630
7.691
36,769
-0.14(-1.73%)
May 15, 2014
7.881
7.915
7.759
7.827
27,647
-0.09(-1.11%)
May 14, 2014
7.989
8.070
7.814
7.915
35,880
-0.08(-1.02%)
May 13, 2014
7.935
8.071
7.841
7.996
21,734
+0.16(+1.98%)
May 12, 2014
7.895
8.246
7.841
7.841
31,627
+0.03(+0.43%)
May 09, 2014
7.969
7.969
7.631
7.807
57,301
-0.12(-1.54%)
May 08, 2014
8.043
8.165
7.895
7.928
42,751
-0.09(-1.18%)
May 07, 2014
8.226
8.497
7.962
8.023
96,413
-0.14(-1.66%)
May 06, 2014
8.548
8.548
8.145
8.158
25,317
-0.33(-3.90%)
May 05, 2014
8.483
8.693
8.148
8.490
63,946
+0.09(+1.13%)
May 02, 2014
8.118
8.395
8.118
8.395
24,049
+0.26(+3.16%)
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
.