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
)
12.75
-0.02 (-0.16%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 23, 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 (%)
Jun 30, 2014
8.726
8.938
8.678
8.863
33,108
+0.18(+2.12%)
Jun 27, 2014
8.815
8.815
8.508
8.678
8,939
+0.16(+1.84%)
Jun 26, 2014
8.719
8.869
8.426
8.521
19,105
-0.10(-1.20%)
Jun 25, 2014
8.767
8.781
8.617
8.625
4,013
-0.18(-2.08%)
Jun 24, 2014
8.712
9.190
8.637
8.808
27,592
+0.20(+2.30%)
Jun 23, 2014
8.726
8.815
8.603
8.610
14,004
-0.17(-1.94%)
Jun 20, 2014
8.610
8.781
8.562
8.781
13,201
+0.20(+2.39%)
Jun 19, 2014
8.542
8.835
8.542
8.576
16,874
+0.00(+0.00%)
Jun 18, 2014
8.481
9.088
8.481
8.576
55,931
+0.11(+1.29%)
Jun 17, 2014
8.078
8.617
8.078
8.467
29,293
+0.40(+4.99%)
Jun 16, 2014
7.989
8.166
7.945
8.064
16,514
+0.12(+1.54%)
Jun 13, 2014
7.656
7.996
7.656
7.942
29,256
+0.25(+3.27%)
Jun 12, 2014
7.697
7.741
7.629
7.690
44,050
+0.03(+0.44%)
Jun 11, 2014
7.663
7.757
7.622
7.656
21,544
+0.03(+0.36%)
Jun 10, 2014
7.656
7.656
7.629
7.629
16,582
+0.00(+0.00%)
Jun 06, 2014
7.833
7.833
7.629
7.629
20,623
-0.17(-2.18%)
Jun 05, 2014
7.636
8.030
7.493
7.799
33,348
+0.21(+2.78%)
Jun 04, 2014
7.629
7.867
7.554
7.588
34,724
+0.01(+0.18%)
Jun 03, 2014
7.336
7.959
7.336
7.574
46,210
-0.02(-0.27%)
Jun 02, 2014
7.969
7.969
7.547
7.595
20,602
-0.01(-0.18%)
May 30, 2014
7.751
7.816
7.608
7.608
13,330
-0.12(-1.58%)
May 29, 2014
7.724
8.030
7.554
7.731
65,787
-0.11(-1.39%)
May 28, 2014
7.615
7.908
7.615
7.840
13,750
+0.22(+2.86%)
May 27, 2014
7.928
7.928
7.506
7.622
32,336
-0.30(-3.78%)
May 23, 2014
7.656
7.921
7.921
7.921
12,637
+0.39(+5.24%)
May 22, 2014
7.493
7.663
7.493
7.527
21,418
+0.03(+0.36%)
May 21, 2014
7.588
7.649
7.431
7.499
38,415
-0.12(-1.61%)
May 20, 2014
7.758
7.819
7.465
7.622
44,597
-0.12(-1.50%)
May 19, 2014
7.642
7.819
7.534
7.738
31,820
+0.02(+0.26%)
May 16, 2014
7.881
7.928
7.656
7.717
36,646
-0.14(-1.73%)
May 15, 2014
7.908
7.942
7.785
7.853
27,554
-0.09(-1.11%)
May 14, 2014
8.016
8.098
7.840
7.942
35,760
-0.08(-1.02%)
May 13, 2014
7.962
8.098
7.867
8.023
21,661
+0.16(+1.98%)
May 12, 2014
7.921
8.274
7.867
7.867
31,521
+0.03(+0.43%)
May 09, 2014
7.996
7.996
7.657
7.833
57,109
-0.12(-1.54%)
May 08, 2014
8.071
8.193
7.921
7.955
42,607
-0.10(-1.18%)
May 07, 2014
8.254
8.525
7.989
8.050
96,089
-0.14(-1.66%)
May 06, 2014
8.576
8.576
8.172
8.186
25,232
-0.33(-3.90%)
May 05, 2014
8.512
8.722
8.176
8.519
63,731
+0.10(+1.13%)
May 02, 2014
8.145
8.424
8.145
8.424
23,968
+0.26(+3.16%)
May 01, 2014
8.200
8.491
8.016
8.166
114,738
-0.07(-0.82%)
Apr 30, 2014
8.254
8.288
8.166
8.233
10,617
-0.06(-0.74%)
Apr 29, 2014
8.369
8.369
8.227
8.295
18,960
-0.05(-0.57%)
Apr 28, 2014
8.376
8.376
8.240
8.342
22,898
-0.02(-0.24%)
Apr 25, 2014
8.281
8.403
8.179
8.362
25,680
+0.04(+0.49%)
Apr 24, 2014
8.383
8.532
8.247
8.322
60,370
-0.04(-0.49%)
Apr 23, 2014
8.505
8.553
8.261
8.362
41,349
-0.22(-2.53%)
Apr 22, 2014
8.688
8.722
8.505
8.580
20,892
-0.06(-0.71%)
Apr 21, 2014
8.593
8.939
8.539
8.641
37,145
-0.08(-0.93%)
Apr 17, 2014
8.892
8.722
8.722
8.722
10,460
-0.14(-1.53%)
Apr 16, 2014
8.905
8.961
8.471
8.858
17,450
+0.02(+0.23%)
Apr 15, 2014
8.804
9.108
8.804
8.838
24,628
+0.04(+0.46%)
Apr 14, 2014
8.770
8.804
8.684
8.797
14,147
-0.03(-0.31%)
Apr 11, 2014
8.506
8.824
8.506
8.824
7,787
+0.02(+0.23%)
Apr 10, 2014
8.804
8.977
8.662
8.804
20,243
-0.03(-0.38%)
Apr 09, 2014
8.716
8.899
8.370
8.838
43,239
+0.05(+0.54%)
Apr 08, 2014
8.980
9.099
8.722
8.790
28,059
-0.22(-2.48%)
Apr 07, 2014
9.081
9.102
8.865
9.014
24,673
-0.21(-2.28%)
Apr 04, 2014
9.447
9.481
9.122
9.224
7,118
-0.32(-3.34%)
Apr 03, 2014
9.430
9.745
9.430
9.542
10,677
-0.28(-2.83%)
Apr 02, 2014
9.684
9.820
9.413
9.820
28,595
+0.10(+1.05%)
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
.