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
)
14.30
-0.13 (-0.90%)
Streaming Delayed Price
Updated: 3:02 PM EDT, Sep 19, 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 (%)
Apr 30, 2014
8.209
8.242
8.121
8.188
10,676
-0.06(-0.74%)
Apr 29, 2014
8.323
8.323
8.182
8.249
19,064
-0.05(-0.57%)
Apr 28, 2014
8.330
8.330
8.195
8.296
23,024
-0.02(-0.24%)
Apr 25, 2014
8.236
8.357
8.135
8.317
25,821
+0.04(+0.49%)
Apr 24, 2014
8.337
8.485
8.202
8.276
60,702
-0.04(-0.49%)
Apr 23, 2014
8.458
8.506
8.215
8.317
41,577
-0.22(-2.53%)
Apr 22, 2014
8.641
8.674
8.458
8.533
21,007
-0.06(-0.71%)
Apr 21, 2014
8.546
8.891
8.492
8.594
37,349
-0.08(-0.93%)
Apr 17, 2014
8.843
8.675
8.675
8.675
10,517
-0.14(-1.53%)
Apr 16, 2014
8.857
8.912
8.425
8.810
17,546
+0.02(+0.23%)
Apr 15, 2014
8.756
9.058
8.756
8.789
24,764
+0.04(+0.46%)
Apr 14, 2014
8.722
8.756
8.637
8.749
14,225
-0.03(-0.31%)
Apr 11, 2014
8.459
8.776
8.459
8.776
7,830
+0.02(+0.23%)
Apr 10, 2014
8.756
8.927
8.614
8.756
20,354
-0.03(-0.38%)
Apr 09, 2014
8.668
8.850
8.325
8.789
43,476
+0.05(+0.54%)
Apr 08, 2014
8.931
9.049
8.675
8.742
28,213
-0.22(-2.48%)
Apr 07, 2014
9.032
9.052
8.816
8.964
24,808
-0.21(-2.28%)
Apr 04, 2014
9.395
9.429
9.072
9.173
7,158
-0.32(-3.34%)
Apr 03, 2014
9.378
9.692
9.378
9.490
10,736
-0.28(-2.83%)
Apr 02, 2014
9.631
9.766
9.362
9.766
28,752
+0.10(+1.05%)
Apr 01, 2014
9.422
9.766
9.247
9.665
36,351
+0.14(+1.49%)
Mar 31, 2014
9.261
9.523
9.261
9.523
24,449
+0.38(+4.12%)
Mar 28, 2014
9.146
9.301
9.027
9.146
9,150
+0.00(+0.00%)
Mar 27, 2014
9.072
9.247
9.032
9.146
7,253
+0.02(+0.22%)
Mar 26, 2014
9.362
9.382
8.985
9.126
20,758
-0.32(-3.35%)
Mar 25, 2014
9.180
9.443
9.180
9.443
9,039
+0.18(+1.96%)
Mar 24, 2014
9.507
9.510
8.937
9.261
18,290
-0.10(-1.08%)
Mar 21, 2014
9.456
9.530
9.160
9.362
18,519
+0.01(+0.07%)
Mar 20, 2014
9.139
9.490
9.065
9.355
21,873
+0.29(+3.19%)
Mar 19, 2014
8.823
9.193
8.789
9.065
13,437
+0.16(+1.82%)
Mar 18, 2014
9.110
9.110
8.843
8.904
9,465
+0.05(+0.53%)
Mar 17, 2014
9.160
9.678
8.796
8.857
18,755
-0.04(-0.45%)
Mar 14, 2014
8.904
9.766
8.567
8.897
48,164
-0.03(-0.38%)
Mar 13, 2014
8.742
8.931
8.742
8.931
10,797
+0.16(+1.84%)
Mar 12, 2014
9.051
9.145
8.769
8.769
13,020
-0.20(-2.25%)
Mar 11, 2014
8.998
9.303
8.877
8.971
42,227
+0.08(+0.91%)
Mar 10, 2014
8.964
9.054
8.789
8.890
15,675
-0.01(-0.15%)
Mar 07, 2014
8.769
8.937
8.769
8.903
17,718
+0.17(+1.92%)
Mar 06, 2014
8.998
9.139
8.715
8.735
18,969
-0.16(-1.81%)
Mar 05, 2014
8.856
9.010
8.635
8.897
19,440
+0.25(+2.87%)
Mar 04, 2014
8.924
9.253
8.461
8.648
139,870
-0.19(-2.09%)
Mar 03, 2014
8.567
9.004
8.567
8.833
77,692
+0.23(+2.70%)
Feb 28, 2014
8.702
8.702
8.567
8.601
10,506
-0.01(-0.16%)
Feb 27, 2014
8.601
8.686
7.922
8.615
46,666
-0.09(-1.08%)
Feb 26, 2014
8.198
8.711
8.164
8.709
36,921
+0.53(+6.49%)
Feb 25, 2014
7.996
8.279
7.896
8.178
48,825
+0.15(+1.84%)
Feb 24, 2014
8.442
8.648
7.963
8.030
80,527
-0.46(-5.46%)
Feb 21, 2014
8.715
8.823
8.413
8.494
53,629
-0.22(-2.47%)
Feb 20, 2014
9.031
9.031
8.440
8.709
40,444
-0.36(-4.00%)
Feb 19, 2014
9.125
9.144
8.937
9.071
17,316
-0.05(-0.59%)
Feb 18, 2014
9.253
9.286
9.051
9.125
28,954
-0.01(-0.15%)
Feb 14, 2014
9.213
9.139
9.139
9.139
9,226
+0.01(+0.07%)
Feb 13, 2014
9.125
9.186
9.058
9.132
6,932
-0.02(-0.22%)
Feb 12, 2014
9.179
9.246
9.058
9.152
20,255
-0.06(-0.66%)
Feb 11, 2014
9.212
9.467
9.152
9.212
30,321
+0.00(+0.00%)
Feb 10, 2014
9.112
9.474
8.958
9.212
25,568
+0.03(+0.29%)
Feb 07, 2014
9.051
9.186
8.951
9.186
31,389
+0.11(+1.18%)
Feb 06, 2014
8.958
9.125
8.951
9.079
17,530
+0.12(+1.35%)
Feb 05, 2014
9.226
9.239
8.783
8.958
48,645
-0.23(-2.55%)
Feb 04, 2014
9.253
9.400
9.119
9.192
20,128
-0.07(-0.80%)
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
.