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 (%)
Aug 29, 2014
8.407
8.427
8.427
8.427
12,613
-0.04(-0.48%)
Aug 28, 2014
8.427
8.516
8.202
8.468
28,996
+0.07(+0.81%)
Aug 27, 2014
8.373
8.509
8.352
8.400
18,459
+0.04(+0.49%)
Aug 26, 2014
8.325
8.434
8.352
8.359
14,867
+0.01(+0.08%)
Aug 25, 2014
8.427
8.427
8.352
8.352
15,854
-0.02(-0.24%)
Aug 22, 2014
8.414
8.468
8.391
8.373
16,696
-0.06(-0.73%)
Aug 21, 2014
8.414
8.441
8.373
8.434
25,155
-0.05(-0.56%)
Aug 20, 2014
8.461
8.461
8.312
8.482
19,669
-0.04(-0.48%)
Aug 19, 2014
8.529
8.529
8.399
8.523
13,357
+0.05(+0.64%)
Aug 18, 2014
8.659
8.666
8.332
8.468
32,575
-0.18(-2.05%)
Aug 15, 2014
8.686
8.537
8.503
8.645
37,303
+0.11(+1.27%)
Aug 14, 2014
8.707
8.726
8.537
8.537
37,881
-0.16(-1.88%)
Aug 13, 2014
8.537
8.686
8.537
8.700
36,095
+0.18(+2.08%)
Aug 12, 2014
8.571
8.663
8.503
8.523
25,586
-0.01(-0.08%)
Aug 11, 2014
8.447
8.686
8.447
8.530
26,539
+0.07(+0.80%)
Aug 08, 2014
8.489
8.536
8.332
8.462
20,461
-0.01(-0.08%)
Aug 07, 2014
8.434
8.503
8.434
8.469
7,568
-0.10(-1.11%)
Aug 06, 2014
8.543
8.659
8.326
8.564
27,891
+0.05(+0.64%)
Aug 05, 2014
8.503
8.741
8.366
8.509
60,077
+0.28(+3.39%)
Aug 04, 2014
8.400
8.400
8.209
8.230
41,164
-0.08(-0.98%)
Aug 01, 2014
8.305
8.387
8.162
8.312
57,150
+0.08(+0.99%)
Jul 31, 2014
8.346
8.366
8.230
8.230
68,444
+0.07(+0.83%)
Jul 30, 2014
8.258
8.353
8.156
8.162
38,503
-0.20(-2.44%)
Jul 29, 2014
8.264
8.366
8.162
8.366
35,658
+0.05(+0.57%)
Jul 28, 2014
8.400
8.400
8.130
8.319
30,017
+0.04(+0.49%)
Jul 25, 2014
8.162
8.421
8.162
8.278
27,827
-0.07(-0.90%)
Jul 24, 2014
8.564
8.564
8.224
8.353
29,072
-0.06(-0.73%)
Jul 23, 2014
8.414
8.503
8.278
8.414
29,282
+0.12(+1.39%)
Jul 22, 2014
8.115
8.380
8.115
8.298
34,487
+0.24(+2.95%)
Jul 21, 2014
8.224
8.224
7.925
8.061
48,613
-0.08(-1.00%)
Jul 18, 2014
8.197
8.929
7.848
8.142
116,923
-0.12(-1.48%)
Jul 17, 2014
8.461
8.834
8.108
8.265
61,022
-0.27(-3.18%)
Jul 16, 2014
8.767
8.767
8.332
8.536
26,710
-0.14(-1.64%)
Jul 15, 2014
8.855
8.855
8.482
8.678
22,351
-0.14(-1.54%)
Jul 14, 2014
8.896
8.928
8.658
8.814
14,759
-0.01(-0.08%)
Jul 11, 2014
8.991
8.991
8.811
8.821
21,026
-0.19(-2.11%)
Jul 10, 2014
8.787
9.038
8.787
9.011
21,466
+0.20(+2.31%)
Jul 09, 2014
8.958
8.969
8.794
8.807
10,423
-0.03(-0.40%)
Jul 08, 2014
8.909
9.031
8.604
8.842
31,696
-0.11(-1.28%)
Jul 07, 2014
9.058
9.058
8.821
8.957
22,295
-0.08(-0.90%)
Jul 03, 2014
9.058
9.038
9.038
9.038
5,158
+0.01(+0.15%)
Jul 02, 2014
8.902
9.058
8.801
9.024
15,203
+0.07(+0.83%)
Jul 01, 2014
8.780
9.052
8.780
8.950
28,854
+0.14(+1.54%)
Jun 30, 2014
8.678
8.889
8.631
8.814
33,290
+0.18(+2.12%)
Jun 27, 2014
8.767
8.767
8.461
8.631
8,988
+0.16(+1.84%)
Jun 26, 2014
8.672
8.821
8.380
8.475
19,210
-0.10(-1.20%)
Jun 25, 2014
8.719
8.733
8.570
8.578
4,035
-0.18(-2.08%)
Jun 24, 2014
8.665
9.140
8.590
8.760
27,743
+0.20(+2.30%)
Jun 23, 2014
8.678
8.767
8.556
8.563
14,081
-0.17(-1.94%)
Jun 20, 2014
8.563
8.733
8.516
8.733
13,274
+0.20(+2.39%)
Jun 19, 2014
8.495
8.787
8.495
8.529
16,967
+0.00(+0.00%)
Jun 18, 2014
8.434
9.038
8.434
8.529
56,239
+0.11(+1.29%)
Jun 17, 2014
8.034
8.570
8.034
8.421
29,454
+0.40(+4.99%)
Jun 16, 2014
7.946
8.122
7.902
8.020
16,605
+0.12(+1.54%)
Jun 13, 2014
7.614
7.952
7.614
7.898
29,417
+0.25(+3.27%)
Jun 12, 2014
7.655
7.699
7.587
7.648
44,292
+0.03(+0.44%)
Jun 11, 2014
7.621
7.714
7.580
7.614
21,663
+0.03(+0.36%)
Jun 10, 2014
7.614
7.614
7.587
7.587
16,673
+0.00(+0.00%)
Jun 06, 2014
7.790
7.790
7.587
7.587
20,736
-0.17(-2.18%)
Jun 05, 2014
7.594
7.986
7.452
7.756
33,532
+0.21(+2.78%)
Jun 04, 2014
7.587
7.824
7.513
7.546
34,915
+0.01(+0.18%)
Jun 03, 2014
7.296
7.916
7.296
7.533
46,464
-0.02(-0.27%)
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
.