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
)
12.68
+0.04 (+0.32%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 26, 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
7.751
7.816
7.608
7.608
13,330
-0.12(-1.58%)
May 29, 2014
7.724
8.030
7.554
7.731
65,787
-0.11(-1.39%)
May 28, 2014
7.615
7.908
7.615
7.840
13,750
+0.22(+2.86%)
May 27, 2014
7.928
7.928
7.506
7.622
32,336
-0.30(-3.78%)
May 23, 2014
7.656
7.921
7.921
7.921
12,637
+0.39(+5.24%)
May 22, 2014
7.493
7.663
7.493
7.527
21,418
+0.03(+0.36%)
May 21, 2014
7.588
7.649
7.431
7.499
38,415
-0.12(-1.61%)
May 20, 2014
7.758
7.819
7.465
7.622
44,597
-0.12(-1.50%)
May 19, 2014
7.642
7.819
7.534
7.738
31,820
+0.02(+0.26%)
May 16, 2014
7.881
7.928
7.656
7.717
36,646
-0.14(-1.73%)
May 15, 2014
7.908
7.942
7.785
7.853
27,554
-0.09(-1.11%)
May 14, 2014
8.016
8.098
7.840
7.942
35,760
-0.08(-1.02%)
May 13, 2014
7.962
8.098
7.867
8.023
21,661
+0.16(+1.98%)
May 12, 2014
7.921
8.274
7.867
7.867
31,521
+0.03(+0.43%)
May 09, 2014
7.996
7.996
7.657
7.833
57,109
-0.12(-1.54%)
May 08, 2014
8.071
8.193
7.921
7.955
42,607
-0.10(-1.18%)
May 07, 2014
8.254
8.525
7.989
8.050
96,089
-0.14(-1.66%)
May 06, 2014
8.576
8.576
8.172
8.186
25,232
-0.33(-3.90%)
May 05, 2014
8.512
8.722
8.176
8.519
63,731
+0.10(+1.13%)
May 02, 2014
8.145
8.424
8.145
8.424
23,968
+0.26(+3.16%)
May 01, 2014
8.200
8.491
8.016
8.166
114,738
-0.07(-0.82%)
Apr 30, 2014
8.254
8.288
8.166
8.233
10,617
-0.06(-0.74%)
Apr 29, 2014
8.369
8.369
8.227
8.295
18,960
-0.05(-0.57%)
Apr 28, 2014
8.376
8.376
8.240
8.342
22,898
-0.02(-0.24%)
Apr 25, 2014
8.281
8.403
8.179
8.362
25,680
+0.04(+0.49%)
Apr 24, 2014
8.383
8.532
8.247
8.322
60,370
-0.04(-0.49%)
Apr 23, 2014
8.505
8.553
8.261
8.362
41,349
-0.22(-2.53%)
Apr 22, 2014
8.688
8.722
8.505
8.580
20,892
-0.06(-0.71%)
Apr 21, 2014
8.593
8.939
8.539
8.641
37,145
-0.08(-0.93%)
Apr 17, 2014
8.892
8.722
8.722
8.722
10,460
-0.14(-1.53%)
Apr 16, 2014
8.905
8.961
8.471
8.858
17,450
+0.02(+0.23%)
Apr 15, 2014
8.804
9.108
8.804
8.838
24,628
+0.04(+0.46%)
Apr 14, 2014
8.770
8.804
8.684
8.797
14,147
-0.03(-0.31%)
Apr 11, 2014
8.506
8.824
8.506
8.824
7,787
+0.02(+0.23%)
Apr 10, 2014
8.804
8.977
8.662
8.804
20,243
-0.03(-0.38%)
Apr 09, 2014
8.716
8.899
8.370
8.838
43,239
+0.05(+0.54%)
Apr 08, 2014
8.980
9.099
8.722
8.790
28,059
-0.22(-2.48%)
Apr 07, 2014
9.081
9.102
8.865
9.014
24,673
-0.21(-2.28%)
Apr 04, 2014
9.447
9.481
9.122
9.224
7,118
-0.32(-3.34%)
Apr 03, 2014
9.430
9.745
9.430
9.542
10,677
-0.28(-2.83%)
Apr 02, 2014
9.684
9.820
9.413
9.820
28,595
+0.10(+1.05%)
Apr 01, 2014
9.474
9.820
9.298
9.718
36,152
+0.14(+1.49%)
Mar 31, 2014
9.312
9.576
9.312
9.576
24,315
+0.38(+4.12%)
Mar 28, 2014
9.197
9.352
9.077
9.197
9,100
+0.00(+0.00%)
Mar 27, 2014
9.122
9.298
9.081
9.197
7,213
+0.02(+0.22%)
Mar 26, 2014
9.413
9.434
9.034
9.176
20,644
-0.32(-3.35%)
Mar 25, 2014
9.230
9.494
9.230
9.494
8,989
+0.18(+1.96%)
Mar 24, 2014
9.560
9.562
8.987
9.312
18,190
-0.10(-1.08%)
Mar 21, 2014
9.508
9.583
9.210
9.413
18,418
+0.01(+0.07%)
Mar 20, 2014
9.190
9.542
9.115
9.406
21,753
+0.29(+3.19%)
Mar 19, 2014
8.871
9.244
8.838
9.115
13,363
+0.16(+1.82%)
Mar 18, 2014
9.160
9.160
8.892
8.953
9,413
+0.05(+0.53%)
Mar 17, 2014
9.210
9.732
8.844
8.905
18,652
-0.04(-0.45%)
Mar 14, 2014
8.953
9.820
8.614
8.946
47,900
-0.03(-0.38%)
Mar 13, 2014
8.790
8.980
8.790
8.980
10,738
+0.16(+1.84%)
Mar 12, 2014
9.101
9.196
8.817
8.817
12,948
-0.20(-2.25%)
Mar 11, 2014
9.047
9.355
8.926
9.020
41,996
+0.08(+0.91%)
Mar 10, 2014
9.013
9.104
8.838
8.939
15,589
-0.01(-0.15%)
Mar 07, 2014
8.817
8.986
8.817
8.952
17,621
+0.17(+1.92%)
Mar 06, 2014
9.047
9.189
8.763
8.784
18,866
-0.16(-1.81%)
Mar 05, 2014
8.905
9.060
8.682
8.946
19,333
+0.25(+2.87%)
Mar 04, 2014
8.973
9.304
8.508
8.696
139,105
-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
.