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
)
14.37
-0.06 (-0.42%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Sep 30, 2014
8.112
8.242
8.065
8.208
62,975
+0.10(+1.18%)
Sep 29, 2014
8.167
8.167
8.065
8.112
99,420
-0.01(-0.17%)
Sep 26, 2014
8.099
8.126
7.962
8.126
88,827
+0.07(+0.85%)
Sep 25, 2014
7.996
8.126
7.928
8.058
87,604
+0.08(+1.03%)
Sep 24, 2014
8.215
8.311
7.901
7.976
586,400
-0.77(-8.76%)
Sep 23, 2014
8.810
8.810
8.714
8.741
12,001
+0.03(+0.31%)
Sep 22, 2014
8.618
8.816
8.611
8.714
21,687
+0.10(+1.11%)
Sep 19, 2014
9.185
9.206
8.618
8.618
35,352
-0.51(-5.61%)
Sep 18, 2014
9.124
9.247
9.124
9.131
20,014
+0.03(+0.38%)
Sep 17, 2014
9.042
9.247
8.953
9.097
13,336
+0.12(+1.29%)
Sep 16, 2014
9.014
9.144
8.865
8.980
13,467
+0.03(+0.30%)
Sep 15, 2014
9.192
9.192
8.933
8.953
17,221
-0.16(-1.80%)
Sep 12, 2014
9.137
9.458
9.070
9.117
47,600
+0.04(+0.45%)
Sep 11, 2014
9.042
9.410
8.864
9.076
40,369
+0.21(+2.38%)
Sep 10, 2014
8.885
9.130
8.885
8.864
33,312
-0.03(-0.38%)
Sep 09, 2014
8.646
9.028
8.646
8.899
65,593
+0.33(+3.90%)
Sep 08, 2014
8.489
8.626
8.489
8.564
40,122
+0.14(+1.62%)
Sep 05, 2014
8.435
8.592
8.387
8.428
30,613
-0.01(-0.16%)
Sep 04, 2014
8.605
8.435
8.442
8.442
21,728
+0.01(+0.08%)
Sep 03, 2014
8.612
8.673
8.419
8.435
10,003
-0.14(-1.67%)
Sep 02, 2014
8.387
8.585
8.387
8.578
20,396
+0.15(+1.78%)
Aug 29, 2014
8.408
8.428
8.428
8.428
12,612
-0.04(-0.48%)
Aug 28, 2014
8.428
8.517
8.203
8.469
28,993
+0.07(+0.81%)
Aug 27, 2014
8.374
8.510
8.353
8.401
18,457
+0.04(+0.49%)
Aug 26, 2014
8.326
8.435
8.353
8.360
14,866
+0.01(+0.08%)
Aug 25, 2014
8.428
8.428
8.353
8.353
15,853
-0.02(-0.24%)
Aug 22, 2014
8.415
8.469
8.392
8.374
16,694
-0.06(-0.73%)
Aug 21, 2014
8.414
8.442
8.374
8.435
25,152
-0.05(-0.56%)
Aug 20, 2014
8.462
8.462
8.313
8.483
19,667
-0.04(-0.48%)
Aug 19, 2014
8.530
8.530
8.400
8.524
13,355
+0.05(+0.64%)
Aug 18, 2014
8.660
8.667
8.333
8.469
32,571
-0.18(-2.05%)
Aug 15, 2014
8.687
8.537
8.503
8.646
37,299
+0.11(+1.27%)
Aug 14, 2014
8.707
8.727
8.537
8.537
37,877
-0.16(-1.88%)
Aug 13, 2014
8.537
8.687
8.537
8.701
36,091
+0.18(+2.08%)
Aug 12, 2014
8.571
8.664
8.503
8.524
25,583
-0.01(-0.08%)
Aug 11, 2014
8.448
8.687
8.448
8.531
26,536
+0.07(+0.80%)
Aug 08, 2014
8.490
8.537
8.333
8.463
20,459
-0.01(-0.08%)
Aug 07, 2014
8.435
8.503
8.435
8.469
7,567
-0.10(-1.11%)
Aug 06, 2014
8.544
8.660
8.327
8.565
27,888
+0.05(+0.64%)
Aug 05, 2014
8.503
8.742
8.367
8.510
60,071
+0.28(+3.39%)
Aug 04, 2014
8.401
8.401
8.210
8.231
41,159
-0.08(-0.98%)
Aug 01, 2014
8.306
8.388
8.163
8.313
57,144
+0.08(+0.99%)
Jul 31, 2014
8.347
8.367
8.231
8.231
68,437
+0.07(+0.83%)
Jul 30, 2014
8.259
8.354
8.156
8.163
38,499
-0.20(-2.44%)
Jul 29, 2014
8.265
8.367
8.163
8.367
35,654
+0.05(+0.57%)
Jul 28, 2014
8.401
8.401
8.131
8.320
30,014
+0.04(+0.49%)
Jul 25, 2014
8.163
8.422
8.163
8.279
27,824
-0.07(-0.90%)
Jul 24, 2014
8.565
8.565
8.225
8.354
29,069
-0.06(-0.73%)
Jul 23, 2014
8.415
8.503
8.279
8.415
29,279
+0.12(+1.39%)
Jul 22, 2014
8.116
8.381
8.116
8.299
34,484
+0.24(+2.95%)
Jul 21, 2014
8.225
8.225
7.926
8.062
48,608
-0.08(-1.00%)
Jul 18, 2014
8.198
8.930
7.849
8.143
116,910
-0.12(-1.48%)
Jul 17, 2014
8.462
8.835
8.109
8.265
61,016
-0.27(-3.18%)
Jul 16, 2014
8.768
8.768
8.333
8.537
26,707
-0.14(-1.64%)
Jul 15, 2014
8.856
8.856
8.483
8.679
22,348
-0.14(-1.54%)
Jul 14, 2014
8.896
8.929
8.659
8.815
14,758
-0.01(-0.08%)
Jul 11, 2014
8.992
8.992
8.812
8.822
21,024
-0.19(-2.11%)
Jul 10, 2014
8.788
9.039
8.788
9.012
21,464
+0.20(+2.31%)
Jul 09, 2014
8.959
8.970
8.795
8.808
10,422
-0.03(-0.40%)
Jul 08, 2014
8.910
9.032
8.605
8.843
31,693
-0.11(-1.28%)
Jul 07, 2014
9.059
9.059
8.822
8.958
22,292
-0.08(-0.90%)
Jul 03, 2014
9.059
9.039
9.039
9.039
5,157
+0.01(+0.15%)
Jul 02, 2014
8.903
9.059
8.801
9.025
15,201
+0.07(+0.83%)
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
.