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 (%)
May 29, 2015
7.809
7.879
7.718
7.837
82,654
+0.03(+0.36%)
May 28, 2015
7.802
7.823
7.711
7.809
81,949
+0.00(+0.00%)
May 27, 2015
7.732
7.865
7.711
7.809
32,802
+0.10(+1.27%)
May 26, 2015
7.760
7.816
7.711
7.711
39,270
-0.04(-0.54%)
May 22, 2015
7.711
7.753
7.753
7.753
118,120
+0.04(+0.55%)
May 21, 2015
7.711
7.837
7.711
7.711
61,973
+0.00(+0.00%)
May 20, 2015
7.942
7.949
7.711
7.711
98,703
-0.21(-2.65%)
May 19, 2015
8.012
8.054
7.851
7.921
102,736
-0.07(-0.88%)
May 18, 2015
7.921
8.180
7.858
7.991
271,501
+0.11(+1.42%)
May 15, 2015
7.921
7.963
7.746
7.879
96,325
-0.06(-0.79%)
May 14, 2015
7.851
7.942
7.740
7.942
134,983
+0.15(+1.97%)
May 13, 2015
7.719
7.844
7.715
7.788
574,032
-0.46(-5.59%)
May 12, 2015
8.277
8.368
8.249
8.249
21,936
-0.06(-0.67%)
May 11, 2015
8.347
8.459
8.305
8.305
19,401
-0.08(-0.92%)
May 08, 2015
8.242
8.438
8.242
8.382
15,541
+0.12(+1.44%)
May 07, 2015
8.403
8.500
8.215
8.263
36,506
-0.10(-1.25%)
May 06, 2015
8.403
8.508
8.368
8.368
35,843
-0.15(-1.72%)
May 05, 2015
8.473
8.515
8.375
8.515
24,544
+0.08(+0.91%)
May 04, 2015
8.410
8.557
8.386
8.438
12,808
+0.01(+0.17%)
May 01, 2015
8.480
8.508
8.390
8.424
16,620
-0.04(-0.50%)
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%)
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
.