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
)
14.26
-0.11 (-0.79%)
Streaming Delayed Price
Updated: 1:06 PM EDT, Sep 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 (%)
Jan 30, 2015
7.304
7.419
7.187
7.228
79,849
-0.16(-2.15%)
Jan 29, 2015
7.484
7.609
7.311
7.387
25,272
-0.08(-1.11%)
Jan 28, 2015
7.492
7.595
7.464
7.471
29,525
-0.06(-0.83%)
Jan 27, 2015
7.457
7.588
7.450
7.533
15,808
+0.04(+0.55%)
Jan 26, 2015
7.429
7.726
7.408
7.491
73,971
+0.15(+1.98%)
Jan 23, 2015
7.325
7.574
7.228
7.346
106,921
+0.10(+1.43%)
Jan 22, 2015
7.360
7.555
7.132
7.242
93,556
+0.05(+0.67%)
Jan 21, 2015
7.367
7.367
7.042
7.194
31,440
-0.11(-1.56%)
Jan 20, 2015
7.411
7.529
7.308
7.308
36,596
-0.01(-0.09%)
Jan 16, 2015
7.301
7.404
7.239
7.315
12,793
+0.01(+0.09%)
Jan 15, 2015
7.501
7.501
7.302
7.308
33,236
-0.17(-2.21%)
Jan 14, 2015
7.301
7.487
7.267
7.473
55,920
+0.13(+1.78%)
Jan 13, 2015
7.074
7.404
6.929
7.342
145,288
+0.22(+3.10%)
Jan 12, 2015
7.239
7.239
7.122
7.122
19,501
-0.12(-1.62%)
Jan 09, 2015
7.377
7.377
7.184
7.239
27,937
-0.06(-0.85%)
Jan 08, 2015
7.225
7.411
7.184
7.301
34,859
+0.10(+1.44%)
Jan 07, 2015
7.122
7.225
7.087
7.198
15,637
+0.17(+2.35%)
Jan 06, 2015
6.963
7.067
6.963
7.032
24,314
+0.07(+0.99%)
Jan 05, 2015
7.156
7.156
6.860
6.963
144,128
-0.21(-2.98%)
Jan 02, 2015
7.404
7.466
7.074
7.177
50,682
-0.20(-2.71%)
Dec 31, 2014
7.246
7.377
7.377
7.377
74,699
+0.13(+1.81%)
Dec 30, 2014
7.460
7.625
7.239
7.246
70,007
-0.34(-4.50%)
Dec 29, 2014
7.411
7.680
7.239
7.587
111,047
+0.18(+2.37%)
Dec 26, 2014
6.874
7.411
6.825
7.411
187,278
+0.64(+9.47%)
Dec 24, 2014
6.777
6.770
6.770
6.770
86,303
+0.01(+0.10%)
Dec 23, 2014
6.929
6.929
6.668
6.763
100,545
-0.13(-1.90%)
Dec 22, 2014
6.412
7.046
6.391
6.894
71,607
+0.54(+8.46%)
Dec 19, 2014
6.556
6.839
6.357
6.357
108,324
-0.14(-2.12%)
Dec 18, 2014
6.439
6.681
6.377
6.494
48,541
+0.06(+0.86%)
Dec 17, 2014
6.205
6.439
6.205
6.439
42,171
+0.21(+3.43%)
Dec 16, 2014
6.191
6.304
6.171
6.226
123,384
+0.01(+0.22%)
Dec 15, 2014
6.267
6.313
6.109
6.212
103,000
-0.03(-0.55%)
Dec 12, 2014
6.253
6.418
6.219
6.246
103,798
-0.02(-0.33%)
Dec 11, 2014
6.473
6.473
6.232
6.267
89,675
-0.16(-2.46%)
Dec 10, 2014
6.631
6.930
6.411
6.425
58,160
-0.16(-2.40%)
Dec 09, 2014
6.665
6.871
6.442
6.583
77,663
-0.13(-1.94%)
Dec 08, 2014
6.865
6.926
6.707
6.713
120,281
-0.16(-2.40%)
Dec 05, 2014
7.174
7.174
6.783
6.878
91,315
-0.22(-3.10%)
Dec 04, 2014
7.016
7.318
7.016
7.098
54,599
+0.02(+0.29%)
Dec 03, 2014
7.256
7.256
7.057
7.078
31,297
-0.18(-2.46%)
Dec 02, 2014
7.277
7.345
7.078
7.256
36,022
-0.01(-0.09%)
Dec 01, 2014
7.332
7.414
7.256
7.263
26,215
-0.12(-1.58%)
Nov 28, 2014
7.434
7.564
7.325
7.380
6,410
-0.12(-1.65%)
Nov 26, 2014
7.332
7.504
7.504
7.504
19,646
+0.15(+2.06%)
Nov 25, 2014
7.222
7.394
7.222
7.352
35,646
+0.09(+1.23%)
Nov 24, 2014
7.263
7.421
7.243
7.263
55,938
-0.04(-0.56%)
Nov 21, 2014
7.318
7.405
7.194
7.304
75,780
+0.01(+0.09%)
Nov 20, 2014
7.297
7.332
7.284
7.297
24,120
-0.02(-0.28%)
Nov 19, 2014
7.318
7.421
7.277
7.318
54,860
-0.06(-0.84%)
Nov 18, 2014
7.366
7.421
7.277
7.380
15,346
+0.05(+0.66%)
Nov 17, 2014
7.352
7.373
7.078
7.332
13,000
-0.01(-0.19%)
Nov 14, 2014
7.449
7.504
7.098
7.346
40,301
-0.08(-1.02%)
Nov 13, 2014
7.421
7.442
7.016
7.421
65,489
-0.03(-0.37%)
Nov 12, 2014
7.394
7.490
7.329
7.449
38,311
+0.04(+0.56%)
Nov 11, 2014
7.451
7.627
7.366
7.408
60,092
-0.05(-0.73%)
Nov 10, 2014
7.551
7.736
7.411
7.462
52,772
-0.02(-0.27%)
Nov 07, 2014
7.798
7.934
7.483
7.483
61,999
-0.25(-3.28%)
Nov 06, 2014
7.832
7.973
7.613
7.736
76,871
-0.05(-0.70%)
Nov 05, 2014
7.908
8.038
7.743
7.791
27,476
-0.03(-0.35%)
Nov 04, 2014
7.928
8.048
7.812
7.819
15,032
-0.19(-2.40%)
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
.