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 (%)
Oct 31, 2014
8.337
8.337
7.724
7.724
24,037
-0.53(-6.43%)
Oct 30, 2014
8.199
8.369
8.199
8.254
20,101
+0.10(+1.27%)
Oct 29, 2014
8.261
8.337
8.137
8.151
16,480
-0.13(-1.58%)
Oct 28, 2014
8.344
8.440
8.130
8.282
77,279
+0.03(+0.42%)
Oct 27, 2014
8.144
8.454
8.144
8.248
36,945
+0.10(+1.27%)
Oct 24, 2014
8.261
8.261
8.144
8.144
3,227
-0.13(-1.58%)
Oct 23, 2014
8.268
8.396
8.248
8.275
59,200
+0.01(+0.08%)
Oct 22, 2014
8.344
8.344
8.034
8.268
33,652
+0.00(+0.00%)
Oct 21, 2014
7.965
8.316
7.965
8.268
33,018
+0.22(+2.74%)
Oct 20, 2014
7.476
8.048
7.476
8.048
75,995
+0.54(+7.25%)
Oct 17, 2014
7.600
7.675
7.497
7.503
72,596
-0.01(-0.09%)
Oct 16, 2014
7.710
7.971
7.469
7.510
106,942
-0.26(-3.36%)
Oct 15, 2014
7.909
8.081
7.764
7.771
40,800
-0.19(-2.42%)
Oct 14, 2014
7.806
8.081
7.764
7.964
31,937
+0.19(+2.48%)
Oct 13, 2014
7.723
7.943
7.723
7.771
13,757
-0.03(-0.35%)
Oct 10, 2014
8.087
8.231
7.799
7.799
41,870
-0.25(-3.16%)
Oct 09, 2014
8.142
8.142
8.087
8.053
8,766
-0.14(-1.68%)
Oct 08, 2014
8.012
8.211
7.730
8.191
44,856
+0.15(+1.88%)
Oct 07, 2014
8.211
8.245
8.012
8.039
23,198
-0.16(-2.01%)
Oct 06, 2014
8.390
8.390
8.136
8.204
25,877
-0.11(-1.32%)
Oct 03, 2014
8.404
8.404
8.297
8.314
88,567
-0.04(-0.49%)
Oct 02, 2014
8.122
8.376
8.108
8.355
102,250
+0.19(+2.27%)
Oct 01, 2014
8.211
8.280
8.074
8.170
91,369
-0.08(-1.00%)
Sep 30, 2014
8.156
8.287
8.108
8.252
62,637
+0.10(+1.18%)
Sep 29, 2014
8.211
8.211
8.108
8.156
98,887
-0.01(-0.17%)
Sep 26, 2014
8.142
8.170
8.005
8.170
88,350
+0.07(+0.85%)
Sep 25, 2014
8.039
8.170
7.971
8.101
87,134
+0.08(+1.03%)
Sep 24, 2014
8.259
8.355
7.943
8.019
583,256
-0.77(-8.76%)
Sep 23, 2014
8.857
8.857
8.761
8.788
11,936
+0.03(+0.31%)
Sep 22, 2014
8.665
8.864
8.658
8.761
21,571
+0.10(+1.11%)
Sep 19, 2014
9.235
9.256
8.665
8.665
35,162
-0.52(-5.61%)
Sep 18, 2014
9.173
9.297
9.173
9.180
19,907
+0.03(+0.38%)
Sep 17, 2014
9.091
9.297
9.001
9.146
13,265
+0.12(+1.29%)
Sep 16, 2014
9.063
9.193
8.912
9.029
13,394
+0.03(+0.30%)
Sep 15, 2014
9.241
9.241
8.981
9.001
17,129
-0.16(-1.80%)
Sep 12, 2014
9.186
9.509
9.119
9.166
47,345
+0.04(+0.45%)
Sep 11, 2014
9.091
9.461
8.912
9.125
40,152
+0.21(+2.38%)
Sep 10, 2014
8.933
9.180
8.933
8.912
33,133
-0.03(-0.38%)
Sep 09, 2014
8.693
9.077
8.693
8.947
65,241
+0.34(+3.90%)
Sep 08, 2014
8.535
8.672
8.535
8.611
39,907
+0.14(+1.62%)
Sep 05, 2014
8.480
8.638
8.432
8.473
30,449
-0.01(-0.16%)
Sep 04, 2014
8.652
8.480
8.487
8.487
21,611
+0.01(+0.08%)
Sep 03, 2014
8.659
8.720
8.464
8.480
9,949
-0.14(-1.67%)
Sep 02, 2014
8.432
8.631
8.432
8.624
20,287
+0.15(+1.78%)
Aug 29, 2014
8.453
8.473
8.473
8.473
12,544
-0.04(-0.48%)
Aug 28, 2014
8.473
8.563
8.247
8.515
28,837
+0.07(+0.81%)
Aug 27, 2014
8.419
8.556
8.398
8.446
18,358
+0.04(+0.49%)
Aug 26, 2014
8.371
8.480
8.398
8.405
14,786
+0.01(+0.08%)
Aug 25, 2014
8.473
8.473
8.398
8.398
15,768
-0.02(-0.24%)
Aug 22, 2014
8.460
8.515
8.438
8.419
16,605
-0.06(-0.73%)
Aug 21, 2014
8.460
8.487
8.419
8.480
25,017
-0.05(-0.56%)
Aug 20, 2014
8.508
8.508
8.358
8.528
19,562
-0.04(-0.48%)
Aug 19, 2014
8.576
8.576
8.446
8.569
13,284
+0.05(+0.64%)
Aug 18, 2014
8.707
8.713
8.378
8.515
32,396
-0.18(-2.05%)
Aug 15, 2014
8.734
8.583
8.549
8.693
37,099
+0.11(+1.27%)
Aug 14, 2014
8.754
8.774
8.583
8.583
37,674
-0.16(-1.88%)
Aug 13, 2014
8.583
8.734
8.583
8.748
35,897
+0.18(+2.07%)
Aug 12, 2014
8.618
8.710
8.549
8.570
25,446
-0.01(-0.08%)
Aug 11, 2014
8.493
8.734
8.493
8.577
26,394
+0.07(+0.80%)
Aug 08, 2014
8.536
8.583
8.378
8.508
20,349
-0.01(-0.08%)
Aug 07, 2014
8.481
8.549
8.481
8.515
7,526
-0.10(-1.11%)
Aug 06, 2014
8.590
8.707
8.372
8.611
27,739
+0.05(+0.64%)
Aug 05, 2014
8.549
8.789
8.412
8.556
59,749
+0.28(+3.39%)
Aug 04, 2014
8.447
8.447
8.254
8.276
40,939
-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
.