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 (%)
May 29, 2015
7.808
7.878
7.717
7.836
82,663
+0.03(+0.36%)
May 28, 2015
7.801
7.822
7.710
7.808
81,958
+0.00(+0.00%)
May 27, 2015
7.731
7.864
7.710
7.808
32,806
+0.10(+1.27%)
May 26, 2015
7.759
7.815
7.710
7.710
39,274
-0.04(-0.54%)
May 22, 2015
7.710
7.752
7.752
7.752
118,132
+0.04(+0.55%)
May 21, 2015
7.710
7.836
7.710
7.710
61,979
+0.00(+0.00%)
May 20, 2015
7.941
7.948
7.710
7.710
98,713
-0.21(-2.65%)
May 19, 2015
8.011
8.053
7.850
7.920
102,747
-0.07(-0.88%)
May 18, 2015
7.920
8.180
7.857
7.990
271,530
+0.11(+1.42%)
May 15, 2015
7.920
7.962
7.745
7.878
96,335
-0.06(-0.79%)
May 14, 2015
7.850
7.941
7.739
7.941
134,997
+0.15(+1.97%)
May 13, 2015
7.718
7.843
7.714
7.788
574,093
-0.46(-5.59%)
May 12, 2015
8.277
8.367
8.249
8.249
21,938
-0.06(-0.67%)
May 11, 2015
8.346
8.458
8.304
8.304
19,403
-0.08(-0.92%)
May 08, 2015
8.242
8.437
8.242
8.381
15,543
+0.12(+1.44%)
May 07, 2015
8.402
8.499
8.214
8.263
36,509
-0.10(-1.25%)
May 06, 2015
8.402
8.507
8.367
8.367
35,847
-0.15(-1.72%)
May 05, 2015
8.472
8.514
8.374
8.514
24,547
+0.08(+0.91%)
May 04, 2015
8.409
8.556
8.385
8.437
12,809
+0.01(+0.17%)
May 01, 2015
8.479
8.507
8.389
8.423
16,622
-0.04(-0.49%)
Apr 30, 2015
8.542
8.556
8.395
8.465
24,521
-0.08(-0.90%)
Apr 29, 2015
8.556
8.556
8.423
8.542
21,830
+0.02(+0.25%)
Apr 28, 2015
8.521
8.567
8.472
8.521
18,664
-0.01(-0.16%)
Apr 27, 2015
8.619
8.619
8.521
8.535
19,983
-0.04(-0.49%)
Apr 24, 2015
8.563
8.626
8.556
8.577
15,785
-0.01(-0.16%)
Apr 23, 2015
8.598
8.612
8.570
8.591
25,733
+0.04(+0.49%)
Apr 22, 2015
8.584
8.605
8.532
8.549
20,383
-0.01(-0.16%)
Apr 21, 2015
8.563
8.582
8.507
8.563
20,795
+0.00(+0.00%)
Apr 20, 2015
8.528
8.619
8.528
8.563
36,506
+0.07(+0.85%)
Apr 17, 2015
8.549
8.598
8.472
8.491
19,615
-0.05(-0.60%)
Apr 16, 2015
8.556
8.626
8.472
8.542
31,398
-0.01(-0.17%)
Apr 15, 2015
8.528
8.563
8.479
8.557
123,336
+0.07(+0.83%)
Apr 14, 2015
8.493
8.528
8.424
8.486
17,856
+0.02(+0.25%)
Apr 13, 2015
8.521
8.521
8.361
8.465
35,099
+0.00(+0.00%)
Apr 10, 2015
8.507
8.507
8.397
8.465
32,721
-0.05(-0.57%)
Apr 09, 2015
8.403
8.549
8.403
8.514
49,049
+0.08(+0.99%)
Apr 08, 2015
8.447
8.447
8.361
8.431
23,445
+0.03(+0.41%)
Apr 07, 2015
8.382
8.479
8.375
8.396
19,098
-0.05(-0.58%)
Apr 06, 2015
8.424
8.542
8.354
8.445
31,466
+0.02(+0.25%)
Apr 02, 2015
8.521
8.424
8.424
8.424
31,601
-0.06(-0.74%)
Apr 01, 2015
8.382
8.556
8.382
8.486
22,520
+0.10(+1.16%)
Mar 31, 2015
8.424
8.507
8.360
8.389
27,603
+0.03(+0.33%)
Mar 30, 2015
8.514
8.549
8.340
8.361
30,593
+0.02(+0.25%)
Mar 27, 2015
8.340
8.396
8.340
8.340
13,844
-0.03(-0.33%)
Mar 26, 2015
8.250
8.410
8.250
8.368
31,015
+0.09(+1.09%)
Mar 25, 2015
8.493
8.549
8.250
8.277
44,675
-0.22(-2.54%)
Mar 24, 2015
8.417
8.535
8.417
8.493
46,346
+0.08(+0.91%)
Mar 23, 2015
8.096
8.514
8.096
8.417
70,267
+0.24(+2.89%)
Mar 20, 2015
8.166
8.180
8.076
8.180
24,679
+0.14(+1.73%)
Mar 19, 2015
7.950
8.131
7.890
8.041
30,562
+0.07(+0.87%)
Mar 18, 2015
7.922
8.142
7.797
7.971
32,234
+0.08(+1.01%)
Mar 17, 2015
7.836
7.926
7.773
7.891
18,701
+0.04(+0.53%)
Mar 16, 2015
7.836
7.877
7.801
7.849
14,993
-0.02(-0.26%)
Mar 13, 2015
7.822
7.870
7.738
7.870
14,734
+0.12(+1.61%)
Mar 12, 2015
7.641
7.829
7.631
7.745
23,937
+0.01(+0.18%)
Mar 11, 2015
7.593
7.731
7.454
7.731
14,833
+0.15(+1.92%)
Mar 10, 2015
7.794
7.877
7.572
7.586
17,899
-0.23(-2.93%)
Mar 09, 2015
7.808
7.912
7.768
7.815
19,349
+0.03(+0.36%)
Mar 06, 2015
7.752
7.947
7.628
7.787
65,543
-0.03(-0.36%)
Mar 05, 2015
7.766
8.162
7.704
7.815
53,933
+0.04(+0.54%)
Mar 04, 2015
7.981
8.030
7.648
7.773
46,493
-0.22(-2.69%)
Mar 03, 2015
8.148
8.174
7.981
7.988
37,711
-0.16(-1.96%)
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
.