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
)
12.77
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 22, 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 (%)
May 29, 2015
7.852
7.922
7.760
7.880
82,202
+0.03(+0.36%)
May 28, 2015
7.845
7.866
7.753
7.852
81,501
+0.00(+0.00%)
May 27, 2015
7.774
7.908
7.753
7.852
32,623
+0.10(+1.27%)
May 26, 2015
7.803
7.859
7.753
7.753
39,056
-0.04(-0.54%)
May 22, 2015
7.753
7.795
7.795
7.795
117,474
+0.04(+0.55%)
May 21, 2015
7.753
7.880
7.753
7.753
61,634
+0.00(+0.00%)
May 20, 2015
7.986
7.993
7.753
7.753
98,163
-0.21(-2.65%)
May 19, 2015
8.056
8.099
7.894
7.965
102,174
-0.07(-0.88%)
May 18, 2015
7.965
8.225
7.901
8.035
270,016
+0.11(+1.42%)
May 15, 2015
7.965
8.007
7.788
7.922
95,798
-0.06(-0.79%)
May 14, 2015
7.894
7.986
7.782
7.986
134,245
+0.15(+1.97%)
May 13, 2015
7.761
7.887
7.758
7.831
570,894
-0.46(-5.59%)
May 12, 2015
8.323
8.414
8.295
8.295
21,816
-0.06(-0.67%)
May 11, 2015
8.393
8.506
8.351
8.351
19,295
-0.08(-0.92%)
May 08, 2015
8.288
8.484
8.288
8.428
15,456
+0.12(+1.44%)
May 07, 2015
8.449
8.547
8.260
8.309
36,306
-0.11(-1.25%)
May 06, 2015
8.449
8.555
8.414
8.414
35,647
-0.15(-1.72%)
May 05, 2015
8.520
8.562
8.421
8.562
24,410
+0.08(+0.91%)
May 04, 2015
8.456
8.604
8.432
8.484
12,738
+0.01(+0.17%)
May 01, 2015
8.527
8.555
8.436
8.470
16,530
-0.04(-0.50%)
Apr 30, 2015
8.590
8.604
8.443
8.513
24,385
-0.08(-0.90%)
Apr 29, 2015
8.604
8.604
8.470
8.590
21,708
+0.02(+0.25%)
Apr 28, 2015
8.569
8.615
8.520
8.569
18,560
-0.01(-0.16%)
Apr 27, 2015
8.667
8.667
8.569
8.583
19,871
-0.04(-0.49%)
Apr 24, 2015
8.611
8.674
8.604
8.625
15,697
-0.01(-0.16%)
Apr 23, 2015
8.646
8.660
8.618
8.639
25,589
+0.04(+0.49%)
Apr 22, 2015
8.632
8.653
8.580
8.597
20,270
-0.01(-0.16%)
Apr 21, 2015
8.611
8.630
8.555
8.611
20,679
+0.00(+0.00%)
Apr 20, 2015
8.576
8.667
8.576
8.611
36,303
+0.07(+0.85%)
Apr 17, 2015
8.597
8.646
8.520
8.539
19,506
-0.05(-0.60%)
Apr 16, 2015
8.604
8.674
8.520
8.590
31,224
-0.01(-0.17%)
Apr 15, 2015
8.576
8.611
8.527
8.605
122,649
+0.07(+0.83%)
Apr 14, 2015
8.541
8.576
8.471
8.534
17,756
+0.02(+0.25%)
Apr 13, 2015
8.569
8.569
8.408
8.513
34,903
+0.00(+0.00%)
Apr 10, 2015
8.555
8.555
8.444
8.513
32,539
-0.05(-0.57%)
Apr 09, 2015
8.450
8.597
8.450
8.562
48,776
+0.08(+0.99%)
Apr 08, 2015
8.494
8.494
8.408
8.478
23,314
+0.04(+0.41%)
Apr 07, 2015
8.429
8.527
8.422
8.443
18,992
-0.05(-0.58%)
Apr 06, 2015
8.471
8.590
8.401
8.492
31,291
+0.02(+0.25%)
Apr 02, 2015
8.569
8.471
8.471
8.471
31,425
-0.06(-0.74%)
Apr 01, 2015
8.429
8.604
8.429
8.534
22,394
+0.10(+1.16%)
Mar 31, 2015
8.471
8.555
8.406
8.436
27,450
+0.03(+0.33%)
Mar 30, 2015
8.562
8.597
8.387
8.408
30,422
+0.02(+0.25%)
Mar 27, 2015
8.387
8.443
8.387
8.387
13,767
-0.03(-0.33%)
Mar 26, 2015
8.296
8.457
8.296
8.415
30,842
+0.09(+1.09%)
Mar 25, 2015
8.541
8.597
8.296
8.324
44,426
-0.22(-2.54%)
Mar 24, 2015
8.464
8.583
8.464
8.541
46,088
+0.08(+0.91%)
Mar 23, 2015
8.142
8.562
8.142
8.464
69,875
+0.24(+2.89%)
Mar 20, 2015
8.212
8.226
8.121
8.226
24,541
+0.14(+1.73%)
Mar 19, 2015
7.995
8.177
7.934
8.086
30,392
+0.07(+0.87%)
Mar 18, 2015
7.967
8.187
7.841
8.016
32,055
+0.08(+1.01%)
Mar 17, 2015
7.879
7.970
7.817
7.935
18,596
+0.04(+0.53%)
Mar 16, 2015
7.879
7.921
7.845
7.893
14,910
-0.02(-0.26%)
Mar 13, 2015
7.866
7.914
7.782
7.914
14,652
+0.13(+1.61%)
Mar 12, 2015
7.684
7.872
7.674
7.789
23,803
+0.01(+0.18%)
Mar 11, 2015
7.635
7.775
7.496
7.775
14,751
+0.15(+1.92%)
Mar 10, 2015
7.838
7.921
7.614
7.628
17,800
-0.23(-2.93%)
Mar 09, 2015
7.852
7.956
7.811
7.859
19,241
+0.03(+0.36%)
Mar 06, 2015
7.796
7.991
7.670
7.831
65,178
-0.03(-0.36%)
Mar 05, 2015
7.810
8.207
7.747
7.859
53,632
+0.04(+0.54%)
Mar 04, 2015
8.026
8.075
7.691
7.817
46,234
-0.22(-2.69%)
Mar 03, 2015
8.194
8.220
8.026
8.033
37,501
-0.16(-1.96%)
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
.