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
)
12.34
-0.06 (-0.48%)
Streaming Delayed Price
Updated: 1:16 PM EDT, Apr 18, 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 (%)
Dec 31, 2014
7.287
7.418
7.418
7.418
74,283
+0.13(+1.81%)
Dec 30, 2014
7.501
7.668
7.280
7.287
69,617
-0.34(-4.50%)
Dec 29, 2014
7.453
7.723
7.280
7.630
110,428
+0.18(+2.37%)
Dec 26, 2014
6.912
7.453
6.864
7.453
186,234
+0.64(+9.47%)
Dec 24, 2014
6.815
6.808
6.808
6.808
85,822
+0.01(+0.10%)
Dec 23, 2014
6.968
6.968
6.705
6.801
99,985
-0.13(-1.90%)
Dec 22, 2014
6.448
7.085
6.427
6.933
71,208
+0.54(+8.46%)
Dec 19, 2014
6.593
6.877
6.392
6.392
107,720
-0.14(-2.12%)
Dec 18, 2014
6.475
6.718
6.413
6.531
48,271
+0.06(+0.86%)
Dec 17, 2014
6.240
6.475
6.240
6.475
41,936
+0.21(+3.43%)
Dec 16, 2014
6.226
6.339
6.205
6.260
122,696
+0.01(+0.22%)
Dec 15, 2014
6.302
6.348
6.143
6.247
102,426
-0.03(-0.55%)
Dec 12, 2014
6.288
6.454
6.254
6.281
103,220
-0.02(-0.33%)
Dec 11, 2014
6.509
6.509
6.267
6.302
89,175
-0.16(-2.46%)
Dec 10, 2014
6.668
6.969
6.447
6.461
57,836
-0.16(-2.40%)
Dec 09, 2014
6.703
6.910
6.478
6.620
77,230
-0.13(-1.94%)
Dec 08, 2014
6.903
6.965
6.744
6.751
119,611
-0.17(-2.40%)
Dec 05, 2014
7.214
7.214
6.821
6.917
90,806
-0.22(-3.10%)
Dec 04, 2014
7.055
7.359
7.055
7.138
54,295
+0.02(+0.29%)
Dec 03, 2014
7.297
7.297
7.097
7.117
31,123
-0.18(-2.46%)
Dec 02, 2014
7.318
7.386
7.117
7.297
35,822
-0.01(-0.09%)
Dec 01, 2014
7.373
7.456
7.297
7.304
26,069
-0.12(-1.58%)
Nov 28, 2014
7.475
7.606
7.366
7.421
6,374
-0.12(-1.65%)
Nov 26, 2014
7.373
7.546
7.546
7.546
19,537
+0.15(+2.06%)
Nov 25, 2014
7.262
7.435
7.262
7.394
35,447
+0.09(+1.23%)
Nov 24, 2014
7.304
7.463
7.283
7.304
55,626
-0.04(-0.56%)
Nov 21, 2014
7.359
7.446
7.235
7.345
75,357
+0.01(+0.09%)
Nov 20, 2014
7.338
7.373
7.325
7.338
23,985
-0.02(-0.28%)
Nov 19, 2014
7.359
7.463
7.318
7.359
54,554
-0.06(-0.84%)
Nov 18, 2014
7.407
7.463
7.318
7.421
15,260
+0.05(+0.66%)
Nov 17, 2014
7.394
7.414
7.117
7.373
12,927
-0.01(-0.19%)
Nov 14, 2014
7.490
7.546
7.138
7.387
40,076
-0.08(-1.02%)
Nov 13, 2014
7.463
7.483
7.055
7.463
65,124
-0.03(-0.37%)
Nov 12, 2014
7.435
7.532
7.370
7.490
38,098
+0.04(+0.56%)
Nov 11, 2014
7.493
7.670
7.408
7.449
59,757
-0.06(-0.73%)
Nov 10, 2014
7.594
7.780
7.452
7.504
52,477
-0.02(-0.27%)
Nov 07, 2014
7.842
7.979
7.525
7.525
61,653
-0.25(-3.28%)
Nov 06, 2014
7.876
8.018
7.656
7.780
76,442
-0.06(-0.70%)
Nov 05, 2014
7.952
8.083
7.787
7.835
27,323
-0.03(-0.35%)
Nov 04, 2014
7.973
8.093
7.856
7.863
14,948
-0.19(-2.40%)
Nov 03, 2014
7.856
8.248
7.856
8.055
21,824
+0.33(+4.28%)
Oct 31, 2014
8.338
8.338
7.725
7.725
24,034
-0.53(-6.43%)
Oct 30, 2014
8.200
8.370
8.200
8.255
20,098
+0.10(+1.27%)
Oct 29, 2014
8.262
8.338
8.138
8.152
16,478
-0.13(-1.58%)
Oct 28, 2014
8.345
8.441
8.131
8.283
77,271
+0.03(+0.42%)
Oct 27, 2014
8.145
8.455
8.145
8.248
36,941
+0.10(+1.27%)
Oct 24, 2014
8.262
8.262
8.145
8.145
3,227
-0.13(-1.58%)
Oct 23, 2014
8.269
8.397
8.248
8.276
59,194
+0.01(+0.08%)
Oct 22, 2014
8.345
8.345
8.035
8.269
33,648
+0.00(+0.00%)
Oct 21, 2014
7.966
8.317
7.966
8.269
33,014
+0.22(+2.74%)
Oct 20, 2014
7.477
8.049
7.477
8.049
75,987
+0.54(+7.25%)
Oct 17, 2014
7.600
7.676
7.497
7.504
72,589
-0.01(-0.09%)
Oct 16, 2014
7.710
7.971
7.470
7.511
106,931
-0.26(-3.36%)
Oct 15, 2014
7.910
8.081
7.765
7.772
40,796
-0.19(-2.42%)
Oct 14, 2014
7.807
8.081
7.765
7.965
31,934
+0.19(+2.48%)
Oct 13, 2014
7.724
7.944
7.724
7.772
13,755
-0.03(-0.35%)
Oct 10, 2014
8.088
8.232
7.800
7.800
41,865
-0.25(-3.16%)
Oct 09, 2014
8.143
8.143
8.088
8.054
8,766
-0.14(-1.68%)
Oct 08, 2014
8.013
8.212
7.731
8.191
44,851
+0.15(+1.88%)
Oct 07, 2014
8.212
8.246
8.013
8.040
23,195
-0.16(-2.01%)
Oct 06, 2014
8.391
8.391
8.136
8.205
25,874
-0.11(-1.32%)
Oct 03, 2014
8.404
8.404
8.298
8.315
88,558
-0.04(-0.49%)
Oct 02, 2014
8.123
8.377
8.109
8.356
102,240
+0.19(+2.27%)
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
.