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
)
13.34
+0.27 (+2.07%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Mar 28, 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 (%)
Jul 31, 2014
8.424
8.445
8.308
8.308
67,807
+0.07(+0.83%)
Jul 30, 2014
8.335
8.431
8.232
8.239
38,144
-0.21(-2.44%)
Jul 29, 2014
8.342
8.445
8.239
8.445
35,326
+0.05(+0.57%)
Jul 28, 2014
8.479
8.479
8.206
8.397
29,738
+0.04(+0.49%)
Jul 25, 2014
8.239
8.500
8.239
8.356
27,568
-0.08(-0.90%)
Jul 24, 2014
8.644
8.644
8.301
8.431
28,801
-0.06(-0.73%)
Jul 23, 2014
8.493
8.582
8.356
8.493
29,009
+0.12(+1.39%)
Jul 22, 2014
8.192
8.459
8.192
8.376
34,166
+0.24(+2.95%)
Jul 21, 2014
8.301
8.301
8.000
8.137
48,161
-0.08(-1.00%)
Jul 18, 2014
8.274
9.013
7.922
8.219
115,834
-0.12(-1.48%)
Jul 17, 2014
8.541
8.917
8.185
8.342
60,454
-0.27(-3.18%)
Jul 16, 2014
8.849
8.849
8.411
8.616
26,461
-0.14(-1.64%)
Jul 15, 2014
8.938
8.938
8.561
8.760
22,143
-0.14(-1.54%)
Jul 14, 2014
8.979
9.012
8.739
8.897
14,622
-0.01(-0.08%)
Jul 11, 2014
9.075
9.075
8.894
8.904
20,830
-0.19(-2.11%)
Jul 10, 2014
8.870
9.123
8.870
9.096
21,267
+0.21(+2.31%)
Jul 09, 2014
9.042
9.053
8.876
8.890
10,326
-0.04(-0.40%)
Jul 08, 2014
8.993
9.116
8.685
8.925
31,401
-0.12(-1.28%)
Jul 07, 2014
9.144
9.144
8.904
9.041
22,087
-0.08(-0.90%)
Jul 03, 2014
9.144
9.123
9.123
9.123
5,110
+0.01(+0.15%)
Jul 02, 2014
8.986
9.144
8.883
9.109
15,061
+0.08(+0.83%)
Jul 01, 2014
8.863
9.137
8.863
9.034
28,586
+0.14(+1.54%)
Jun 30, 2014
8.760
8.972
8.712
8.897
32,981
+0.18(+2.12%)
Jun 27, 2014
8.849
8.849
8.541
8.712
8,904
+0.16(+1.84%)
Jun 26, 2014
8.753
8.904
8.459
8.555
19,031
-0.10(-1.20%)
Jun 25, 2014
8.801
8.815
8.650
8.659
3,997
-0.18(-2.08%)
Jun 24, 2014
8.746
9.226
8.671
8.842
27,485
+0.20(+2.30%)
Jun 23, 2014
8.760
8.849
8.637
8.644
13,950
-0.17(-1.94%)
Jun 20, 2014
8.644
8.815
8.596
8.815
13,150
+0.21(+2.39%)
Jun 19, 2014
8.575
8.870
8.575
8.609
16,809
+0.00(+0.00%)
Jun 18, 2014
8.513
9.123
8.513
8.609
55,715
+0.11(+1.29%)
Jun 17, 2014
8.109
8.650
8.109
8.500
29,180
+0.40(+4.99%)
Jun 16, 2014
8.020
8.198
7.976
8.096
16,451
+0.12(+1.54%)
Jun 13, 2014
7.686
8.027
7.686
7.973
29,143
+0.25(+3.27%)
Jun 12, 2014
7.727
7.771
7.658
7.720
43,880
+0.03(+0.44%)
Jun 11, 2014
7.693
7.787
7.652
7.686
21,461
+0.03(+0.36%)
Jun 10, 2014
7.686
7.686
7.658
7.658
16,518
+0.00(+0.00%)
Jun 06, 2014
7.863
7.863
7.658
7.658
20,543
-0.17(-2.18%)
Jun 05, 2014
7.665
8.061
7.522
7.829
33,219
+0.21(+2.78%)
Jun 04, 2014
7.658
7.897
7.583
7.617
34,590
+0.01(+0.18%)
Jun 03, 2014
7.365
7.990
7.365
7.604
46,032
-0.02(-0.27%)
Jun 02, 2014
8.000
8.000
7.576
7.624
20,523
-0.01(-0.18%)
May 30, 2014
7.781
7.846
7.638
7.638
13,279
-0.12(-1.58%)
May 29, 2014
7.754
8.061
7.583
7.761
65,533
-0.11(-1.39%)
May 28, 2014
7.645
7.938
7.645
7.870
13,697
+0.22(+2.86%)
May 27, 2014
7.959
7.959
7.535
7.652
32,211
-0.30(-3.78%)
May 23, 2014
7.686
7.952
7.952
7.952
12,588
+0.40(+5.24%)
May 22, 2014
7.522
7.693
7.522
7.556
21,335
+0.03(+0.36%)
May 21, 2014
7.617
7.679
7.460
7.529
38,266
-0.12(-1.61%)
May 20, 2014
7.788
7.850
7.494
7.652
44,424
-0.12(-1.50%)
May 19, 2014
7.672
7.850
7.563
7.768
31,697
+0.02(+0.26%)
May 16, 2014
7.911
7.958
7.686
7.747
36,504
-0.14(-1.73%)
May 15, 2014
7.938
7.972
7.816
7.884
27,447
-0.09(-1.11%)
May 14, 2014
8.047
8.129
7.870
7.972
35,622
-0.08(-1.02%)
May 13, 2014
7.993
8.129
7.897
8.054
21,577
+0.16(+1.98%)
May 12, 2014
7.952
8.306
7.897
7.897
31,399
+0.03(+0.43%)
May 09, 2014
8.027
8.027
7.686
7.863
56,888
-0.12(-1.54%)
May 08, 2014
8.102
8.225
7.952
7.986
42,443
-0.10(-1.18%)
May 07, 2014
8.286
8.558
8.020
8.081
95,718
-0.14(-1.66%)
May 06, 2014
8.610
8.610
8.204
8.218
25,134
-0.33(-3.90%)
May 05, 2014
8.545
8.756
8.207
8.552
63,485
+0.10(+1.13%)
May 02, 2014
8.177
8.456
8.177
8.456
23,875
+0.26(+3.16%)
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
.