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
)
14.43
-0.13 (-0.89%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 18, 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 (%)
Apr 30, 2015
8.543
8.557
8.396
8.466
24,519
-0.08(-0.90%)
Apr 29, 2015
8.557
8.557
8.424
8.543
21,827
+0.02(+0.25%)
Apr 28, 2015
8.522
8.568
8.473
8.522
18,662
-0.01(-0.16%)
Apr 27, 2015
8.620
8.620
8.522
8.536
19,980
-0.04(-0.49%)
Apr 24, 2015
8.564
8.627
8.557
8.578
15,783
-0.01(-0.16%)
Apr 23, 2015
8.599
8.613
8.570
8.592
25,730
+0.04(+0.49%)
Apr 22, 2015
8.585
8.606
8.533
8.550
20,381
-0.01(-0.16%)
Apr 21, 2015
8.564
8.583
8.508
8.564
20,793
+0.00(+0.00%)
Apr 20, 2015
8.529
8.619
8.529
8.564
36,503
+0.07(+0.85%)
Apr 17, 2015
8.550
8.599
8.473
8.492
19,613
-0.05(-0.60%)
Apr 16, 2015
8.557
8.626
8.473
8.543
31,395
-0.01(-0.17%)
Apr 15, 2015
8.529
8.564
8.480
8.558
123,323
+0.07(+0.83%)
Apr 14, 2015
8.494
8.529
8.425
8.487
17,854
+0.02(+0.25%)
Apr 13, 2015
8.522
8.522
8.362
8.466
35,095
+0.00(+0.00%)
Apr 10, 2015
8.508
8.508
8.398
8.466
32,718
-0.05(-0.57%)
Apr 09, 2015
8.404
8.550
8.404
8.515
49,044
+0.08(+0.99%)
Apr 08, 2015
8.448
8.448
8.362
8.431
23,442
+0.03(+0.41%)
Apr 07, 2015
8.383
8.480
8.376
8.397
19,096
-0.05(-0.58%)
Apr 06, 2015
8.425
8.543
8.355
8.445
31,463
+0.02(+0.25%)
Apr 02, 2015
8.522
8.425
8.425
8.425
31,598
-0.06(-0.74%)
Apr 01, 2015
8.383
8.557
8.383
8.487
22,518
+0.10(+1.16%)
Mar 31, 2015
8.425
8.508
8.360
8.390
27,601
+0.03(+0.33%)
Mar 30, 2015
8.515
8.550
8.341
8.362
30,589
+0.02(+0.25%)
Mar 27, 2015
8.341
8.397
8.341
8.341
13,842
-0.03(-0.33%)
Mar 26, 2015
8.250
8.411
8.250
8.369
31,012
+0.09(+1.09%)
Mar 25, 2015
8.494
8.550
8.250
8.278
44,671
-0.22(-2.54%)
Mar 24, 2015
8.418
8.536
8.418
8.494
46,341
+0.08(+0.91%)
Mar 23, 2015
8.097
8.515
8.097
8.418
70,260
+0.24(+2.89%)
Mar 20, 2015
8.167
8.181
8.076
8.181
24,676
+0.14(+1.73%)
Mar 19, 2015
7.951
8.132
7.891
8.042
30,559
+0.07(+0.87%)
Mar 18, 2015
7.923
8.143
7.798
7.972
32,231
+0.08(+1.01%)
Mar 17, 2015
7.836
7.927
7.774
7.892
18,699
+0.04(+0.53%)
Mar 16, 2015
7.836
7.878
7.802
7.850
14,992
-0.02(-0.26%)
Mar 13, 2015
7.823
7.871
7.739
7.871
14,732
+0.12(+1.61%)
Mar 12, 2015
7.642
7.829
7.632
7.746
23,934
+0.01(+0.18%)
Mar 11, 2015
7.593
7.732
7.455
7.732
14,832
+0.15(+1.92%)
Mar 10, 2015
7.795
7.878
7.573
7.587
17,898
-0.23(-2.93%)
Mar 09, 2015
7.809
7.913
7.769
7.816
19,347
+0.03(+0.36%)
Mar 06, 2015
7.753
7.947
7.628
7.788
65,536
-0.03(-0.36%)
Mar 05, 2015
7.767
8.163
7.705
7.816
53,927
+0.04(+0.54%)
Mar 04, 2015
7.982
8.031
7.649
7.774
46,489
-0.22(-2.69%)
Mar 03, 2015
8.149
8.175
7.982
7.989
37,707
-0.16(-1.96%)
Mar 02, 2015
8.239
8.274
8.058
8.149
40,106
-0.12(-1.43%)
Feb 27, 2015
8.058
8.399
8.017
8.267
71,887
+0.30(+3.75%)
Feb 26, 2015
7.982
8.107
7.857
7.968
48,602
+0.01(+0.17%)
Feb 25, 2015
7.605
7.954
7.545
7.954
50,240
+0.41(+5.43%)
Feb 24, 2015
7.573
7.732
7.406
7.545
99,187
+0.01(+0.09%)
Feb 23, 2015
7.378
7.579
7.323
7.538
59,297
+0.18(+2.45%)
Feb 20, 2015
7.337
7.427
7.295
7.357
97,026
+0.02(+0.28%)
Feb 19, 2015
7.378
7.418
7.337
7.337
33,649
-0.04(-0.56%)
Feb 18, 2015
7.344
7.411
7.344
7.378
29,178
+0.04(+0.57%)
Feb 17, 2015
7.413
7.489
7.337
7.337
88,171
-0.08(-1.03%)
Feb 13, 2015
7.323
7.413
7.413
7.413
85,722
+0.15(+2.05%)
Feb 12, 2015
7.368
7.368
7.264
7.264
88,356
-0.03(-0.47%)
Feb 11, 2015
7.305
7.464
7.271
7.298
67,202
-0.03(-0.38%)
Feb 10, 2015
7.374
7.405
7.208
7.326
31,729
-0.01(-0.09%)
Feb 09, 2015
7.361
7.554
7.333
7.333
17,453
-0.04(-0.56%)
Feb 06, 2015
7.347
7.506
7.347
7.374
58,299
+0.04(+0.57%)
Feb 05, 2015
7.388
7.437
7.326
7.333
21,552
-0.06(-0.75%)
Feb 04, 2015
7.326
7.471
7.326
7.388
29,695
+0.06(+0.85%)
Feb 03, 2015
7.395
7.464
7.278
7.326
20,434
+0.02(+0.28%)
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
.