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
)
12.69
+0.30 (+2.42%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 19, 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
8.338
8.338
7.725
7.725
24,034
-0.53(-6.43%)
Oct 30, 2014
8.200
8.370
8.200
8.255
20,098
+0.10(+1.27%)
Oct 29, 2014
8.262
8.338
8.138
8.152
16,478
-0.13(-1.58%)
Oct 28, 2014
8.345
8.441
8.131
8.283
77,271
+0.03(+0.42%)
Oct 27, 2014
8.145
8.455
8.145
8.248
36,941
+0.10(+1.27%)
Oct 24, 2014
8.262
8.262
8.145
8.145
3,227
-0.13(-1.58%)
Oct 23, 2014
8.269
8.397
8.248
8.276
59,194
+0.01(+0.08%)
Oct 22, 2014
8.345
8.345
8.035
8.269
33,648
+0.00(+0.00%)
Oct 21, 2014
7.966
8.317
7.966
8.269
33,014
+0.22(+2.74%)
Oct 20, 2014
7.477
8.049
7.477
8.049
75,987
+0.54(+7.25%)
Oct 17, 2014
7.600
7.676
7.497
7.504
72,589
-0.01(-0.09%)
Oct 16, 2014
7.710
7.971
7.470
7.511
106,931
-0.26(-3.36%)
Oct 15, 2014
7.910
8.081
7.765
7.772
40,796
-0.19(-2.42%)
Oct 14, 2014
7.807
8.081
7.765
7.965
31,934
+0.19(+2.48%)
Oct 13, 2014
7.724
7.944
7.724
7.772
13,755
-0.03(-0.35%)
Oct 10, 2014
8.088
8.232
7.800
7.800
41,865
-0.25(-3.16%)
Oct 09, 2014
8.143
8.143
8.088
8.054
8,766
-0.14(-1.68%)
Oct 08, 2014
8.013
8.212
7.731
8.191
44,851
+0.15(+1.88%)
Oct 07, 2014
8.212
8.246
8.013
8.040
23,195
-0.16(-2.01%)
Oct 06, 2014
8.391
8.391
8.136
8.205
25,874
-0.11(-1.32%)
Oct 03, 2014
8.404
8.404
8.298
8.315
88,558
-0.04(-0.49%)
Oct 02, 2014
8.123
8.377
8.109
8.356
102,240
+0.19(+2.27%)
Oct 01, 2014
8.212
8.281
8.075
8.171
91,359
-0.08(-1.00%)
Sep 30, 2014
8.157
8.288
8.109
8.253
62,631
+0.10(+1.18%)
Sep 29, 2014
8.212
8.212
8.109
8.157
98,877
-0.01(-0.17%)
Sep 26, 2014
8.143
8.171
8.006
8.171
88,341
+0.07(+0.85%)
Sep 25, 2014
8.040
8.171
7.971
8.102
87,125
+0.08(+1.03%)
Sep 24, 2014
8.260
8.356
7.944
8.020
583,194
-0.77(-8.76%)
Sep 23, 2014
8.858
8.858
8.762
8.789
11,935
+0.03(+0.31%)
Sep 22, 2014
8.666
8.865
8.659
8.762
21,568
+0.10(+1.11%)
Sep 19, 2014
9.236
9.257
8.666
8.666
35,158
-0.52(-5.61%)
Sep 18, 2014
9.174
9.298
9.174
9.181
19,905
+0.03(+0.38%)
Sep 17, 2014
9.092
9.298
9.002
9.147
13,264
+0.12(+1.29%)
Sep 16, 2014
9.064
9.194
8.913
9.030
13,393
+0.03(+0.30%)
Sep 15, 2014
9.242
9.242
8.982
9.002
17,127
-0.16(-1.80%)
Sep 12, 2014
9.187
9.510
9.120
9.167
47,340
+0.04(+0.45%)
Sep 11, 2014
9.091
9.462
8.913
9.126
40,148
+0.21(+2.38%)
Sep 10, 2014
8.934
9.181
8.934
8.913
33,130
-0.03(-0.38%)
Sep 09, 2014
8.694
9.078
8.694
8.947
65,234
+0.34(+3.90%)
Sep 08, 2014
8.536
8.673
8.536
8.612
39,903
+0.14(+1.62%)
Sep 05, 2014
8.481
8.639
8.433
8.474
30,446
-0.01(-0.16%)
Sep 04, 2014
8.653
8.481
8.488
8.488
21,609
+0.01(+0.08%)
Sep 03, 2014
8.660
8.721
8.465
8.481
9,948
-0.14(-1.67%)
Sep 02, 2014
8.433
8.632
8.433
8.625
20,284
+0.15(+1.78%)
Aug 29, 2014
8.454
8.474
8.474
8.474
12,543
-0.04(-0.48%)
Aug 28, 2014
8.474
8.564
8.248
8.516
28,834
+0.07(+0.81%)
Aug 27, 2014
8.420
8.557
8.399
8.447
18,356
+0.04(+0.49%)
Aug 26, 2014
8.372
8.481
8.399
8.406
14,784
+0.01(+0.08%)
Aug 25, 2014
8.474
8.474
8.399
8.399
15,766
-0.02(-0.24%)
Aug 22, 2014
8.461
8.516
8.438
8.420
16,603
-0.06(-0.73%)
Aug 21, 2014
8.461
8.488
8.420
8.481
25,014
-0.05(-0.56%)
Aug 20, 2014
8.509
8.509
8.359
8.529
19,560
-0.04(-0.48%)
Aug 19, 2014
8.577
8.577
8.447
8.570
13,282
+0.05(+0.64%)
Aug 18, 2014
8.708
8.714
8.378
8.516
32,393
-0.18(-2.05%)
Aug 15, 2014
8.735
8.584
8.550
8.694
37,095
+0.11(+1.27%)
Aug 14, 2014
8.755
8.775
8.584
8.584
37,670
-0.16(-1.88%)
Aug 13, 2014
8.584
8.735
8.584
8.749
35,894
+0.18(+2.07%)
Aug 12, 2014
8.619
8.711
8.550
8.571
25,443
-0.01(-0.08%)
Aug 11, 2014
8.494
8.735
8.494
8.578
26,391
+0.07(+0.80%)
Aug 08, 2014
8.536
8.584
8.379
8.509
20,347
-0.01(-0.08%)
Aug 07, 2014
8.482
8.550
8.482
8.516
7,526
-0.10(-1.11%)
Aug 06, 2014
8.591
8.707
8.373
8.612
27,736
+0.05(+0.64%)
Aug 05, 2014
8.550
8.790
8.413
8.557
59,743
+0.28(+3.39%)
Aug 04, 2014
8.448
8.448
8.255
8.277
40,934
-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
.