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 (%)
Feb 27, 2015
8.102
8.444
8.060
8.311
71,501
+0.30(+3.75%)
Feb 26, 2015
8.025
8.151
7.900
8.011
48,341
+0.01(+0.17%)
Feb 25, 2015
7.646
7.997
7.586
7.997
49,971
+0.41(+5.43%)
Feb 24, 2015
7.613
7.773
7.446
7.586
98,655
+0.01(+0.09%)
Feb 23, 2015
7.418
7.620
7.362
7.579
58,979
+0.18(+2.45%)
Feb 20, 2015
7.376
7.467
7.334
7.397
96,506
+0.02(+0.28%)
Feb 19, 2015
7.418
7.458
7.376
7.376
33,468
-0.04(-0.56%)
Feb 18, 2015
7.383
7.450
7.383
7.418
29,022
+0.04(+0.57%)
Feb 17, 2015
7.453
7.530
7.376
7.376
87,699
-0.08(-1.03%)
Feb 13, 2015
7.362
7.453
7.453
7.453
85,262
+0.15(+2.05%)
Feb 12, 2015
7.407
7.407
7.303
7.303
87,883
-0.03(-0.47%)
Feb 11, 2015
7.345
7.505
7.310
7.338
66,842
-0.03(-0.38%)
Feb 10, 2015
7.414
7.445
7.247
7.366
31,559
-0.01(-0.09%)
Feb 09, 2015
7.400
7.595
7.372
7.372
17,359
-0.04(-0.56%)
Feb 06, 2015
7.386
7.546
7.386
7.414
57,987
+0.04(+0.57%)
Feb 05, 2015
7.428
7.477
7.366
7.372
21,437
-0.06(-0.75%)
Feb 04, 2015
7.366
7.512
7.366
7.428
29,536
+0.06(+0.85%)
Feb 03, 2015
7.435
7.505
7.317
7.366
20,324
+0.02(+0.28%)
Feb 02, 2015
7.268
7.449
7.136
7.345
65,465
+0.08(+1.05%)
Jan 30, 2015
7.345
7.460
7.226
7.268
79,413
-0.16(-2.15%)
Jan 29, 2015
7.525
7.651
7.352
7.428
25,133
-0.08(-1.11%)
Jan 28, 2015
7.533
7.637
7.505
7.512
29,363
-0.06(-0.83%)
Jan 27, 2015
7.498
7.630
7.491
7.574
15,722
+0.04(+0.55%)
Jan 26, 2015
7.470
7.769
7.448
7.532
73,567
+0.15(+1.98%)
Jan 23, 2015
7.366
7.616
7.268
7.386
106,336
+0.10(+1.43%)
Jan 22, 2015
7.400
7.596
7.171
7.282
93,044
+0.05(+0.67%)
Jan 21, 2015
7.407
7.407
7.080
7.233
31,268
-0.11(-1.56%)
Jan 20, 2015
7.452
7.570
7.348
7.348
36,396
-0.01(-0.09%)
Jan 16, 2015
7.341
7.445
7.279
7.355
12,723
+0.01(+0.09%)
Jan 15, 2015
7.542
7.542
7.343
7.348
33,054
-0.17(-2.21%)
Jan 14, 2015
7.341
7.528
7.307
7.514
55,614
+0.13(+1.78%)
Jan 13, 2015
7.112
7.445
6.967
7.383
144,494
+0.22(+3.10%)
Jan 12, 2015
7.279
7.279
7.161
7.161
19,395
-0.12(-1.62%)
Jan 09, 2015
7.417
7.417
7.223
7.279
27,784
-0.06(-0.85%)
Jan 08, 2015
7.265
7.452
7.223
7.341
34,668
+0.10(+1.44%)
Jan 07, 2015
7.161
7.265
7.126
7.237
15,552
+0.17(+2.35%)
Jan 06, 2015
7.002
7.106
7.002
7.071
24,181
+0.07(+0.99%)
Jan 05, 2015
7.196
7.196
6.898
7.002
143,340
-0.21(-2.98%)
Jan 02, 2015
7.445
7.507
7.112
7.216
50,405
-0.20(-2.71%)
Dec 31, 2014
7.286
7.417
7.417
7.417
74,291
+0.13(+1.81%)
Dec 30, 2014
7.501
7.667
7.279
7.286
69,624
-0.34(-4.50%)
Dec 29, 2014
7.452
7.722
7.279
7.629
110,439
+0.18(+2.37%)
Dec 26, 2014
6.911
7.452
6.863
7.452
186,254
+0.64(+9.47%)
Dec 24, 2014
6.814
6.807
6.807
6.807
85,831
+0.01(+0.10%)
Dec 23, 2014
6.967
6.967
6.705
6.800
99,995
-0.13(-1.90%)
Dec 22, 2014
6.447
7.085
6.426
6.932
71,215
+0.54(+8.46%)
Dec 19, 2014
6.593
6.877
6.391
6.391
107,732
-0.14(-2.12%)
Dec 18, 2014
6.475
6.717
6.412
6.530
48,276
+0.06(+0.86%)
Dec 17, 2014
6.239
6.475
6.239
6.475
41,940
+0.21(+3.43%)
Dec 16, 2014
6.225
6.339
6.204
6.260
122,709
+0.01(+0.22%)
Dec 15, 2014
6.301
6.348
6.142
6.246
102,436
-0.03(-0.55%)
Dec 12, 2014
6.287
6.453
6.253
6.280
103,231
-0.02(-0.33%)
Dec 11, 2014
6.508
6.508
6.267
6.301
89,185
-0.16(-2.46%)
Dec 10, 2014
6.667
6.968
6.446
6.460
57,842
-0.16(-2.40%)
Dec 09, 2014
6.702
6.909
6.477
6.619
77,238
-0.13(-1.94%)
Dec 08, 2014
6.902
6.965
6.743
6.750
119,623
-0.17(-2.40%)
Dec 05, 2014
7.213
7.213
6.820
6.916
90,816
-0.22(-3.10%)
Dec 04, 2014
7.054
7.358
7.054
7.137
54,301
+0.02(+0.29%)
Dec 03, 2014
7.296
7.296
7.096
7.117
31,126
-0.18(-2.46%)
Dec 02, 2014
7.317
7.385
7.117
7.296
35,825
-0.01(-0.09%)
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
.