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
)
12.42
UNCHANGED
Streaming Delayed Price
Updated: 3:00 PM EDT, Apr 17, 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 (%)
Dec 31, 2014
7.314
7.446
7.446
7.446
74,004
+0.13(+1.81%)
Dec 30, 2014
7.530
7.697
7.307
7.314
69,355
-0.34(-4.50%)
Dec 29, 2014
7.481
7.752
7.307
7.658
110,013
+0.18(+2.37%)
Dec 26, 2014
6.938
7.481
6.889
7.481
185,534
+0.65(+9.47%)
Dec 24, 2014
6.841
6.834
6.834
6.834
85,499
+0.01(+0.10%)
Dec 23, 2014
6.994
6.994
6.731
6.827
99,609
-0.13(-1.90%)
Dec 22, 2014
6.472
7.112
6.451
6.959
70,940
+0.54(+8.46%)
Dec 19, 2014
6.618
6.903
6.416
6.416
107,316
-0.14(-2.12%)
Dec 18, 2014
6.500
6.743
6.437
6.555
48,089
+0.06(+0.86%)
Dec 17, 2014
6.263
6.500
6.263
6.500
41,778
+0.22(+3.43%)
Dec 16, 2014
6.249
6.363
6.229
6.284
122,235
+0.01(+0.22%)
Dec 15, 2014
6.326
6.372
6.166
6.270
102,041
-0.03(-0.55%)
Dec 12, 2014
6.312
6.478
6.277
6.305
102,832
-0.02(-0.33%)
Dec 11, 2014
6.534
6.534
6.291
6.326
88,840
-0.16(-2.46%)
Dec 10, 2014
6.693
6.995
6.471
6.485
57,619
-0.16(-2.40%)
Dec 09, 2014
6.728
6.936
6.503
6.645
76,940
-0.13(-1.94%)
Dec 08, 2014
6.929
6.992
6.770
6.777
119,161
-0.17(-2.40%)
Dec 05, 2014
7.241
7.241
6.846
6.943
90,465
-0.22(-3.10%)
Dec 04, 2014
7.082
7.387
7.082
7.165
54,091
+0.02(+0.29%)
Dec 03, 2014
7.324
7.324
7.123
7.144
31,006
-0.18(-2.46%)
Dec 02, 2014
7.345
7.414
7.144
7.324
35,687
-0.01(-0.09%)
Dec 01, 2014
7.401
7.484
7.324
7.331
25,971
-0.12(-1.58%)
Nov 28, 2014
7.504
7.635
7.394
7.449
6,350
-0.12(-1.65%)
Nov 26, 2014
7.401
7.574
7.574
7.574
19,463
+0.15(+2.06%)
Nov 25, 2014
7.290
7.463
7.290
7.422
35,314
+0.09(+1.23%)
Nov 24, 2014
7.331
7.491
7.311
7.331
55,417
-0.04(-0.56%)
Nov 21, 2014
7.387
7.474
7.262
7.373
75,074
+0.01(+0.09%)
Nov 20, 2014
7.366
7.401
7.352
7.366
23,895
-0.02(-0.28%)
Nov 19, 2014
7.387
7.491
7.345
7.387
54,349
-0.06(-0.84%)
Nov 18, 2014
7.435
7.491
7.345
7.449
15,203
+0.05(+0.66%)
Nov 17, 2014
7.422
7.442
7.144
7.401
12,879
-0.01(-0.19%)
Nov 14, 2014
7.519
7.574
7.165
7.415
39,926
-0.08(-1.02%)
Nov 13, 2014
7.491
7.512
7.082
7.491
64,880
-0.03(-0.37%)
Nov 12, 2014
7.463
7.560
7.398
7.519
37,954
+0.04(+0.56%)
Nov 11, 2014
7.521
7.698
7.436
7.477
59,532
-0.06(-0.73%)
Nov 10, 2014
7.622
7.809
7.481
7.532
52,280
-0.02(-0.27%)
Nov 07, 2014
7.871
8.009
7.553
7.553
61,422
-0.26(-3.28%)
Nov 06, 2014
7.906
8.048
7.685
7.809
76,155
-0.06(-0.70%)
Nov 05, 2014
7.982
8.113
7.816
7.864
27,220
-0.03(-0.35%)
Nov 04, 2014
8.003
8.123
7.885
7.892
14,892
-0.19(-2.40%)
Nov 03, 2014
7.885
8.280
7.885
8.086
21,742
+0.33(+4.28%)
Oct 31, 2014
8.369
8.369
7.754
7.754
23,944
-0.53(-6.43%)
Oct 30, 2014
8.231
8.401
8.231
8.286
20,023
+0.10(+1.27%)
Oct 29, 2014
8.293
8.369
8.169
8.183
16,416
-0.13(-1.58%)
Oct 28, 2014
8.376
8.473
8.162
8.314
76,981
+0.03(+0.42%)
Oct 27, 2014
8.176
8.487
8.176
8.280
36,802
+0.10(+1.27%)
Oct 24, 2014
8.293
8.293
8.176
8.176
3,215
-0.13(-1.58%)
Oct 23, 2014
8.300
8.429
8.280
8.307
58,971
+0.01(+0.08%)
Oct 22, 2014
8.376
8.376
8.065
8.300
33,522
+0.00(+0.00%)
Oct 21, 2014
7.996
8.349
7.996
8.300
32,890
+0.22(+2.74%)
Oct 20, 2014
7.505
8.079
7.505
8.079
75,701
+0.55(+7.25%)
Oct 17, 2014
7.629
7.705
7.526
7.532
72,316
-0.01(-0.09%)
Oct 16, 2014
7.739
8.002
7.498
7.539
106,529
-0.26(-3.36%)
Oct 15, 2014
7.939
8.112
7.795
7.802
40,642
-0.19(-2.42%)
Oct 14, 2014
7.836
8.112
7.795
7.995
31,814
+0.19(+2.48%)
Oct 13, 2014
7.753
7.974
7.753
7.802
13,704
-0.03(-0.35%)
Oct 10, 2014
8.119
8.263
7.829
7.829
41,708
-0.26(-3.16%)
Oct 09, 2014
8.174
8.174
8.119
8.084
8,733
-0.14(-1.68%)
Oct 08, 2014
8.043
8.243
7.760
8.222
44,683
+0.15(+1.88%)
Oct 07, 2014
8.243
8.277
8.043
8.071
23,108
-0.17(-2.01%)
Oct 06, 2014
8.422
8.422
8.167
8.236
25,777
-0.11(-1.32%)
Oct 03, 2014
8.436
8.436
8.329
8.346
88,225
-0.04(-0.49%)
Oct 02, 2014
8.153
8.409
8.139
8.388
101,855
+0.19(+2.27%)
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
.