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 (%)
Jul 31, 2014
8.393
8.413
8.277
8.277
68,063
+0.07(+0.83%)
Jul 30, 2014
8.304
8.400
8.201
8.208
38,288
-0.21(-2.44%)
Jul 29, 2014
8.311
8.413
8.208
8.413
35,459
+0.05(+0.57%)
Jul 28, 2014
8.448
8.448
8.175
8.365
29,850
+0.04(+0.49%)
Jul 25, 2014
8.208
8.468
8.208
8.324
27,672
-0.08(-0.90%)
Jul 24, 2014
8.612
8.612
8.270
8.400
28,910
-0.06(-0.73%)
Jul 23, 2014
8.461
8.550
8.324
8.461
29,119
+0.12(+1.39%)
Jul 22, 2014
8.161
8.427
8.161
8.345
34,295
+0.24(+2.95%)
Jul 21, 2014
8.270
8.270
7.970
8.106
48,342
-0.08(-1.00%)
Jul 18, 2014
8.243
8.979
7.892
8.188
116,271
-0.12(-1.48%)
Jul 17, 2014
8.509
8.884
8.154
8.311
60,682
-0.27(-3.18%)
Jul 16, 2014
8.816
8.816
8.379
8.584
26,561
-0.14(-1.64%)
Jul 15, 2014
8.904
8.904
8.529
8.727
22,226
-0.14(-1.54%)
Jul 14, 2014
8.945
8.978
8.707
8.864
14,677
-0.01(-0.08%)
Jul 11, 2014
9.041
9.041
8.861
8.870
20,909
-0.19(-2.11%)
Jul 10, 2014
8.836
9.089
8.836
9.061
21,347
+0.20(+2.31%)
Jul 09, 2014
9.008
9.019
8.843
8.857
10,365
-0.04(-0.40%)
Jul 08, 2014
8.959
9.082
8.652
8.892
31,519
-0.11(-1.28%)
Jul 07, 2014
9.109
9.109
8.870
9.007
22,170
-0.08(-0.90%)
Jul 03, 2014
9.109
9.089
9.089
9.089
5,129
+0.01(+0.15%)
Jul 02, 2014
8.952
9.109
8.850
9.075
15,118
+0.08(+0.83%)
Jul 01, 2014
8.829
9.102
8.829
9.000
28,694
+0.14(+1.54%)
Jun 30, 2014
8.727
8.939
8.679
8.864
33,105
+0.18(+2.12%)
Jun 27, 2014
8.816
8.816
8.509
8.679
8,938
+0.16(+1.84%)
Jun 26, 2014
8.720
8.870
8.427
8.522
19,103
-0.10(-1.20%)
Jun 25, 2014
8.768
8.782
8.618
8.626
4,012
-0.18(-2.08%)
Jun 24, 2014
8.713
9.191
8.638
8.809
27,589
+0.20(+2.30%)
Jun 23, 2014
8.727
8.816
8.604
8.611
14,003
-0.17(-1.94%)
Jun 20, 2014
8.611
8.782
8.563
8.782
13,200
+0.20(+2.39%)
Jun 19, 2014
8.543
8.836
8.543
8.577
16,872
+0.00(+0.00%)
Jun 18, 2014
8.481
9.089
8.481
8.577
55,925
+0.11(+1.29%)
Jun 17, 2014
8.079
8.618
8.079
8.468
29,290
+0.40(+4.99%)
Jun 16, 2014
7.990
8.167
7.946
8.065
16,513
+0.12(+1.54%)
Jun 13, 2014
7.657
7.997
7.657
7.943
29,253
+0.25(+3.27%)
Jun 12, 2014
7.698
7.742
7.630
7.691
44,045
+0.03(+0.44%)
Jun 11, 2014
7.664
7.758
7.623
7.657
21,542
+0.03(+0.36%)
Jun 10, 2014
7.657
7.657
7.630
7.630
16,580
+0.00(+0.00%)
Jun 06, 2014
7.834
7.834
7.630
7.630
20,621
-0.17(-2.18%)
Jun 05, 2014
7.636
8.031
7.494
7.800
33,345
+0.21(+2.78%)
Jun 04, 2014
7.630
7.868
7.555
7.589
34,720
+0.01(+0.18%)
Jun 03, 2014
7.337
7.960
7.337
7.575
46,205
-0.02(-0.27%)
Jun 02, 2014
7.970
7.970
7.548
7.596
20,600
-0.01(-0.18%)
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%)
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
.