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
)
13.91
-0.46 (-3.20%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Oct 31, 2014
8.292
8.292
7.682
7.682
24,166
-0.53(-6.43%)
Oct 30, 2014
8.155
8.324
8.155
8.210
20,209
+0.10(+1.27%)
Oct 29, 2014
8.217
8.292
8.094
8.107
16,568
-0.13(-1.58%)
Oct 28, 2014
8.299
8.395
8.087
8.238
77,696
+0.03(+0.42%)
Oct 27, 2014
8.101
8.409
8.101
8.203
37,144
+0.10(+1.27%)
Oct 24, 2014
8.217
8.217
8.101
8.101
3,245
-0.13(-1.58%)
Oct 23, 2014
8.224
8.351
8.203
8.231
59,519
+0.01(+0.08%)
Oct 22, 2014
8.299
8.299
7.991
8.224
33,833
+0.00(+0.00%)
Oct 21, 2014
7.922
8.272
7.922
8.224
33,196
+0.22(+2.74%)
Oct 20, 2014
7.436
8.005
7.436
8.005
76,405
+0.54(+7.25%)
Oct 17, 2014
7.559
7.634
7.456
7.463
72,988
-0.01(-0.09%)
Oct 16, 2014
7.668
7.928
7.429
7.470
107,519
-0.26(-3.36%)
Oct 15, 2014
7.866
8.037
7.723
7.730
41,020
-0.19(-2.42%)
Oct 14, 2014
7.764
8.037
7.723
7.921
32,109
+0.19(+2.48%)
Oct 13, 2014
7.682
7.901
7.682
7.730
13,831
-0.03(-0.35%)
Oct 10, 2014
8.044
8.187
7.757
7.757
42,095
-0.25(-3.16%)
Oct 09, 2014
8.099
8.099
8.044
8.010
8,814
-0.14(-1.68%)
Oct 08, 2014
7.969
8.167
7.689
8.147
45,098
+0.15(+1.88%)
Oct 07, 2014
8.167
8.201
7.969
7.996
23,323
-0.16(-2.01%)
Oct 06, 2014
8.345
8.345
8.092
8.160
26,016
-0.11(-1.32%)
Oct 03, 2014
8.358
8.358
8.253
8.270
89,045
-0.04(-0.49%)
Oct 02, 2014
8.078
8.331
8.065
8.311
102,802
+0.18(+2.27%)
Oct 01, 2014
8.167
8.235
8.030
8.126
91,861
-0.08(-1.00%)
Sep 30, 2014
8.112
8.242
8.065
8.208
62,975
+0.10(+1.18%)
Sep 29, 2014
8.167
8.167
8.065
8.112
99,420
-0.01(-0.17%)
Sep 26, 2014
8.099
8.126
7.962
8.126
88,827
+0.07(+0.85%)
Sep 25, 2014
7.996
8.126
7.928
8.058
87,604
+0.08(+1.03%)
Sep 24, 2014
8.215
8.311
7.901
7.976
586,400
-0.77(-8.76%)
Sep 23, 2014
8.810
8.810
8.714
8.741
12,001
+0.03(+0.31%)
Sep 22, 2014
8.618
8.816
8.611
8.714
21,687
+0.10(+1.11%)
Sep 19, 2014
9.185
9.206
8.618
8.618
35,352
-0.51(-5.61%)
Sep 18, 2014
9.124
9.247
9.124
9.131
20,014
+0.03(+0.38%)
Sep 17, 2014
9.042
9.247
8.953
9.097
13,336
+0.12(+1.29%)
Sep 16, 2014
9.014
9.144
8.865
8.980
13,467
+0.03(+0.30%)
Sep 15, 2014
9.192
9.192
8.933
8.953
17,221
-0.16(-1.80%)
Sep 12, 2014
9.137
9.458
9.070
9.117
47,600
+0.04(+0.45%)
Sep 11, 2014
9.042
9.410
8.864
9.076
40,369
+0.21(+2.38%)
Sep 10, 2014
8.885
9.130
8.885
8.864
33,312
-0.03(-0.38%)
Sep 09, 2014
8.646
9.028
8.646
8.899
65,593
+0.33(+3.90%)
Sep 08, 2014
8.489
8.626
8.489
8.564
40,122
+0.14(+1.62%)
Sep 05, 2014
8.435
8.592
8.387
8.428
30,613
-0.01(-0.16%)
Sep 04, 2014
8.605
8.435
8.442
8.442
21,728
+0.01(+0.08%)
Sep 03, 2014
8.612
8.673
8.419
8.435
10,003
-0.14(-1.67%)
Sep 02, 2014
8.387
8.585
8.387
8.578
20,396
+0.15(+1.78%)
Aug 29, 2014
8.408
8.428
8.428
8.428
12,612
-0.04(-0.48%)
Aug 28, 2014
8.428
8.517
8.203
8.469
28,993
+0.07(+0.81%)
Aug 27, 2014
8.374
8.510
8.353
8.401
18,457
+0.04(+0.49%)
Aug 26, 2014
8.326
8.435
8.353
8.360
14,866
+0.01(+0.08%)
Aug 25, 2014
8.428
8.428
8.353
8.353
15,853
-0.02(-0.24%)
Aug 22, 2014
8.415
8.469
8.392
8.374
16,694
-0.06(-0.73%)
Aug 21, 2014
8.414
8.442
8.374
8.435
25,152
-0.05(-0.56%)
Aug 20, 2014
8.462
8.462
8.313
8.483
19,667
-0.04(-0.48%)
Aug 19, 2014
8.530
8.530
8.400
8.524
13,355
+0.05(+0.64%)
Aug 18, 2014
8.660
8.667
8.333
8.469
32,571
-0.18(-2.05%)
Aug 15, 2014
8.687
8.537
8.503
8.646
37,299
+0.11(+1.27%)
Aug 14, 2014
8.707
8.727
8.537
8.537
37,877
-0.16(-1.88%)
Aug 13, 2014
8.537
8.687
8.537
8.701
36,091
+0.18(+2.08%)
Aug 12, 2014
8.571
8.664
8.503
8.524
25,583
-0.01(-0.08%)
Aug 11, 2014
8.448
8.687
8.448
8.531
26,536
+0.07(+0.80%)
Aug 08, 2014
8.490
8.537
8.333
8.463
20,459
-0.01(-0.08%)
Aug 07, 2014
8.435
8.503
8.435
8.469
7,567
-0.10(-1.11%)
Aug 06, 2014
8.544
8.660
8.327
8.565
27,888
+0.05(+0.64%)
Aug 05, 2014
8.503
8.742
8.367
8.510
60,071
+0.28(+3.39%)
Aug 04, 2014
8.401
8.401
8.210
8.231
41,159
-0.08(-0.98%)
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
.