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
)
13.43
-0.02 (-0.15%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 (%)
May 29, 2015
7.825
7.895
7.733
7.853
82,488
+0.03(+0.36%)
May 28, 2015
7.818
7.839
7.726
7.825
81,784
+0.00(+0.00%)
May 27, 2015
7.747
7.881
7.726
7.825
32,736
+0.10(+1.27%)
May 26, 2015
7.775
7.831
7.726
7.726
39,191
-0.04(-0.54%)
May 22, 2015
7.726
7.768
7.768
7.768
117,882
+0.04(+0.55%)
May 21, 2015
7.726
7.853
7.726
7.726
61,848
+0.00(+0.00%)
May 20, 2015
7.958
7.965
7.726
7.726
98,504
-0.21(-2.65%)
May 19, 2015
8.028
8.070
7.867
7.937
102,529
-0.07(-0.88%)
May 18, 2015
7.937
8.197
7.874
8.007
270,955
+0.11(+1.42%)
May 15, 2015
7.937
7.979
7.761
7.895
96,131
-0.06(-0.79%)
May 14, 2015
7.867
7.958
7.755
7.958
134,712
+0.15(+1.97%)
May 13, 2015
7.734
7.860
7.731
7.804
572,879
-0.46(-5.59%)
May 12, 2015
8.294
8.385
8.266
8.266
21,892
-0.06(-0.67%)
May 11, 2015
8.364
8.476
8.322
8.322
19,362
-0.08(-0.92%)
May 08, 2015
8.259
8.455
8.259
8.399
15,510
+0.12(+1.44%)
May 07, 2015
8.420
8.517
8.231
8.280
36,432
-0.10(-1.25%)
May 06, 2015
8.420
8.525
8.385
8.385
35,771
-0.15(-1.72%)
May 05, 2015
8.490
8.532
8.392
8.532
24,495
+0.08(+0.91%)
May 04, 2015
8.427
8.574
8.403
8.455
12,782
+0.01(+0.17%)
May 01, 2015
8.497
8.525
8.407
8.441
16,587
-0.04(-0.50%)
Apr 30, 2015
8.560
8.574
8.413
8.483
24,469
-0.08(-0.90%)
Apr 29, 2015
8.574
8.574
8.441
8.560
21,783
+0.02(+0.25%)
Apr 28, 2015
8.539
8.585
8.490
8.539
18,624
-0.01(-0.16%)
Apr 27, 2015
8.637
8.637
8.539
8.553
19,940
-0.04(-0.49%)
Apr 24, 2015
8.581
8.644
8.574
8.595
15,751
-0.01(-0.16%)
Apr 23, 2015
8.616
8.630
8.588
8.609
25,678
+0.04(+0.49%)
Apr 22, 2015
8.602
8.623
8.550
8.567
20,340
-0.01(-0.16%)
Apr 21, 2015
8.581
8.600
8.525
8.581
20,751
+0.00(+0.00%)
Apr 20, 2015
8.546
8.637
8.546
8.581
36,429
+0.07(+0.85%)
Apr 17, 2015
8.567
8.616
8.490
8.509
19,574
-0.05(-0.60%)
Apr 16, 2015
8.574
8.644
8.490
8.560
31,332
-0.01(-0.17%)
Apr 15, 2015
8.546
8.581
8.497
8.575
123,075
+0.07(+0.83%)
Apr 14, 2015
8.511
8.546
8.441
8.504
17,818
+0.02(+0.25%)
Apr 13, 2015
8.539
8.539
8.379
8.483
35,025
+0.00(+0.00%)
Apr 10, 2015
8.525
8.525
8.415
8.483
32,652
-0.05(-0.57%)
Apr 09, 2015
8.421
8.567
8.421
8.532
48,946
+0.08(+0.99%)
Apr 08, 2015
8.465
8.465
8.379
8.448
23,395
+0.03(+0.41%)
Apr 07, 2015
8.400
8.497
8.393
8.414
19,058
-0.05(-0.58%)
Apr 06, 2015
8.441
8.560
8.372
8.462
31,399
+0.02(+0.25%)
Apr 02, 2015
8.539
8.441
8.441
8.441
31,534
-0.06(-0.74%)
Apr 01, 2015
8.400
8.574
8.400
8.504
22,472
+0.10(+1.16%)
Mar 31, 2015
8.441
8.525
8.377
8.407
27,545
+0.03(+0.33%)
Mar 30, 2015
8.532
8.567
8.358
8.379
30,528
+0.02(+0.25%)
Mar 27, 2015
8.358
8.414
8.358
8.358
13,815
-0.03(-0.33%)
Mar 26, 2015
8.267
8.428
8.267
8.386
30,949
+0.09(+1.09%)
Mar 25, 2015
8.511
8.567
8.267
8.295
44,581
-0.22(-2.54%)
Mar 24, 2015
8.435
8.553
8.435
8.511
46,248
+0.08(+0.91%)
Mar 23, 2015
8.114
8.532
8.114
8.435
70,118
+0.24(+2.89%)
Mar 20, 2015
8.183
8.197
8.093
8.197
24,627
+0.14(+1.73%)
Mar 19, 2015
7.967
8.148
7.906
8.058
30,498
+0.07(+0.87%)
Mar 18, 2015
7.939
8.159
7.814
7.988
32,166
+0.08(+1.01%)
Mar 17, 2015
7.852
7.943
7.790
7.908
18,661
+0.04(+0.53%)
Mar 16, 2015
7.852
7.894
7.817
7.866
14,961
-0.02(-0.26%)
Mar 13, 2015
7.838
7.887
7.755
7.887
14,703
+0.13(+1.61%)
Mar 12, 2015
7.657
7.845
7.647
7.762
23,886
+0.01(+0.18%)
Mar 11, 2015
7.609
7.748
7.470
7.748
14,802
+0.15(+1.92%)
Mar 10, 2015
7.810
7.894
7.588
7.602
17,862
-0.23(-2.93%)
Mar 09, 2015
7.824
7.929
7.784
7.831
19,308
+0.03(+0.36%)
Mar 06, 2015
7.769
7.963
7.644
7.803
65,405
-0.03(-0.36%)
Mar 05, 2015
7.783
8.179
7.720
7.831
53,819
+0.04(+0.54%)
Mar 04, 2015
7.998
8.047
7.664
7.790
46,395
-0.22(-2.69%)
Mar 03, 2015
8.165
8.192
7.998
8.005
37,632
-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
.