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 (%)
May 30, 2014
7.752
7.817
7.609
7.609
13,329
-0.12(-1.58%)
May 29, 2014
7.725
8.031
7.555
7.732
65,781
-0.11(-1.39%)
May 28, 2014
7.616
7.909
7.616
7.841
13,749
+0.22(+2.86%)
May 27, 2014
7.929
7.929
7.507
7.623
32,332
-0.30(-3.78%)
May 23, 2014
7.657
7.922
7.922
7.922
12,635
+0.39(+5.24%)
May 22, 2014
7.493
7.664
7.493
7.528
21,416
+0.03(+0.36%)
May 21, 2014
7.589
7.650
7.432
7.500
38,411
-0.12(-1.61%)
May 20, 2014
7.759
7.820
7.466
7.623
44,592
-0.12(-1.50%)
May 19, 2014
7.643
7.820
7.534
7.739
31,817
+0.02(+0.26%)
May 16, 2014
7.881
7.928
7.657
7.718
36,642
-0.14(-1.73%)
May 15, 2014
7.908
7.942
7.786
7.854
27,551
-0.09(-1.11%)
May 14, 2014
8.017
8.099
7.841
7.942
35,756
-0.08(-1.02%)
May 13, 2014
7.963
8.099
7.868
8.024
21,658
+0.16(+1.98%)
May 12, 2014
7.922
8.275
7.868
7.868
31,518
+0.03(+0.43%)
May 09, 2014
7.997
7.997
7.657
7.834
57,103
-0.12(-1.54%)
May 08, 2014
8.071
8.194
7.922
7.956
42,603
-0.10(-1.18%)
May 07, 2014
8.255
8.526
7.990
8.051
96,079
-0.14(-1.66%)
May 06, 2014
8.577
8.577
8.173
8.187
25,229
-0.33(-3.90%)
May 05, 2014
8.513
8.723
8.176
8.519
63,724
+0.10(+1.13%)
May 02, 2014
8.146
8.424
8.146
8.424
23,965
+0.26(+3.16%)
May 01, 2014
8.200
8.492
8.017
8.166
114,726
-0.07(-0.82%)
Apr 30, 2014
8.255
8.289
8.166
8.234
10,616
-0.06(-0.74%)
Apr 29, 2014
8.370
8.370
8.228
8.295
18,958
-0.05(-0.57%)
Apr 28, 2014
8.377
8.377
8.241
8.343
22,896
-0.02(-0.24%)
Apr 25, 2014
8.282
8.404
8.180
8.363
25,677
+0.04(+0.49%)
Apr 24, 2014
8.384
8.533
8.248
8.323
60,364
-0.04(-0.49%)
Apr 23, 2014
8.506
8.553
8.262
8.363
41,345
-0.22(-2.53%)
Apr 22, 2014
8.689
8.723
8.506
8.581
20,889
-0.06(-0.71%)
Apr 21, 2014
8.594
8.940
8.540
8.642
37,141
-0.08(-0.93%)
Apr 17, 2014
8.893
8.723
8.723
8.723
10,458
-0.14(-1.53%)
Apr 16, 2014
8.906
8.962
8.472
8.859
17,448
+0.02(+0.23%)
Apr 15, 2014
8.805
9.109
8.805
8.839
24,626
+0.04(+0.46%)
Apr 14, 2014
8.771
8.805
8.685
8.798
14,146
-0.03(-0.31%)
Apr 11, 2014
8.507
8.825
8.507
8.825
7,787
+0.02(+0.23%)
Apr 10, 2014
8.805
8.978
8.662
8.805
20,241
-0.03(-0.38%)
Apr 09, 2014
8.717
8.899
8.371
8.839
43,234
+0.05(+0.54%)
Apr 08, 2014
8.981
9.099
8.723
8.791
28,056
-0.22(-2.48%)
Apr 07, 2014
9.082
9.103
8.866
9.015
24,670
-0.21(-2.28%)
Apr 04, 2014
9.448
9.482
9.123
9.225
7,118
-0.32(-3.34%)
Apr 03, 2014
9.431
9.746
9.431
9.543
10,676
-0.28(-2.83%)
Apr 02, 2014
9.685
9.821
9.414
9.821
28,592
+0.10(+1.05%)
Apr 01, 2014
9.475
9.821
9.299
9.719
36,148
+0.14(+1.49%)
Mar 31, 2014
9.313
9.577
9.313
9.577
24,313
+0.38(+4.12%)
Mar 28, 2014
9.197
9.353
9.078
9.197
9,099
+0.00(+0.00%)
Mar 27, 2014
9.123
9.299
9.082
9.197
7,212
+0.02(+0.22%)
Mar 26, 2014
9.414
9.435
9.035
9.177
20,642
-0.32(-3.35%)
Mar 25, 2014
9.231
9.495
9.231
9.495
8,988
+0.18(+1.96%)
Mar 24, 2014
9.561
9.563
8.988
9.313
18,188
-0.10(-1.08%)
Mar 21, 2014
9.509
9.584
9.211
9.414
18,416
+0.01(+0.07%)
Mar 20, 2014
9.191
9.543
9.116
9.407
21,751
+0.29(+3.19%)
Mar 19, 2014
8.872
9.245
8.839
9.116
13,362
+0.16(+1.82%)
Mar 18, 2014
9.161
9.161
8.893
8.954
9,412
+0.05(+0.53%)
Mar 17, 2014
9.211
9.733
8.845
8.906
18,651
-0.04(-0.45%)
Mar 14, 2014
8.954
9.821
8.615
8.947
47,895
-0.03(-0.38%)
Mar 13, 2014
8.791
8.981
8.791
8.981
10,737
+0.16(+1.84%)
Mar 12, 2014
9.102
9.197
8.818
8.818
12,947
-0.20(-2.25%)
Mar 11, 2014
9.048
9.356
8.927
9.021
41,991
+0.08(+0.91%)
Mar 10, 2014
9.014
9.105
8.838
8.940
15,587
-0.01(-0.15%)
Mar 07, 2014
8.818
8.987
8.818
8.953
17,619
+0.17(+1.92%)
Mar 06, 2014
9.048
9.190
8.764
8.784
18,864
-0.16(-1.81%)
Mar 05, 2014
8.906
9.061
8.683
8.947
19,331
+0.25(+2.87%)
Mar 04, 2014
8.974
9.305
8.509
8.697
139,090
-0.19(-2.10%)
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
.