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
UNCHANGED
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 (%)
Aug 29, 2014
8.453
8.473
8.473
8.473
12,544
-0.04(-0.48%)
Aug 28, 2014
8.473
8.563
8.247
8.515
28,837
+0.07(+0.81%)
Aug 27, 2014
8.419
8.556
8.398
8.446
18,358
+0.04(+0.49%)
Aug 26, 2014
8.371
8.480
8.398
8.405
14,786
+0.01(+0.08%)
Aug 25, 2014
8.473
8.473
8.398
8.398
15,768
-0.02(-0.24%)
Aug 22, 2014
8.460
8.515
8.438
8.419
16,605
-0.06(-0.73%)
Aug 21, 2014
8.460
8.487
8.419
8.480
25,017
-0.05(-0.56%)
Aug 20, 2014
8.508
8.508
8.358
8.528
19,562
-0.04(-0.48%)
Aug 19, 2014
8.576
8.576
8.446
8.569
13,284
+0.05(+0.64%)
Aug 18, 2014
8.707
8.713
8.378
8.515
32,396
-0.18(-2.05%)
Aug 15, 2014
8.734
8.583
8.549
8.693
37,099
+0.11(+1.27%)
Aug 14, 2014
8.754
8.774
8.583
8.583
37,674
-0.16(-1.88%)
Aug 13, 2014
8.583
8.734
8.583
8.748
35,897
+0.18(+2.07%)
Aug 12, 2014
8.618
8.710
8.549
8.570
25,446
-0.01(-0.08%)
Aug 11, 2014
8.493
8.734
8.493
8.577
26,394
+0.07(+0.80%)
Aug 08, 2014
8.536
8.583
8.378
8.508
20,349
-0.01(-0.08%)
Aug 07, 2014
8.481
8.549
8.481
8.515
7,526
-0.10(-1.11%)
Aug 06, 2014
8.590
8.707
8.372
8.611
27,739
+0.05(+0.64%)
Aug 05, 2014
8.549
8.789
8.412
8.556
59,749
+0.28(+3.39%)
Aug 04, 2014
8.447
8.447
8.254
8.276
40,939
-0.08(-0.98%)
Aug 01, 2014
8.351
8.433
8.207
8.358
56,838
+0.08(+0.99%)
Jul 31, 2014
8.392
8.412
8.276
8.276
68,070
+0.07(+0.83%)
Jul 30, 2014
8.303
8.399
8.200
8.207
38,292
-0.21(-2.44%)
Jul 29, 2014
8.310
8.412
8.207
8.412
35,463
+0.05(+0.57%)
Jul 28, 2014
8.447
8.447
8.174
8.365
29,853
+0.04(+0.49%)
Jul 25, 2014
8.207
8.467
8.207
8.324
27,674
-0.08(-0.90%)
Jul 24, 2014
8.611
8.611
8.269
8.399
28,913
-0.06(-0.73%)
Jul 23, 2014
8.460
8.549
8.324
8.460
29,122
+0.12(+1.39%)
Jul 22, 2014
8.160
8.426
8.160
8.344
34,299
+0.24(+2.95%)
Jul 21, 2014
8.269
8.269
7.969
8.105
48,347
-0.08(-1.00%)
Jul 18, 2014
8.242
8.979
7.891
8.187
116,283
-0.12(-1.48%)
Jul 17, 2014
8.508
8.883
8.153
8.310
60,689
-0.27(-3.18%)
Jul 16, 2014
8.815
8.815
8.378
8.583
26,564
-0.14(-1.64%)
Jul 15, 2014
8.904
8.904
8.528
8.726
22,228
-0.14(-1.54%)
Jul 14, 2014
8.944
8.977
8.706
8.863
14,679
-0.01(-0.08%)
Jul 11, 2014
9.040
9.040
8.860
8.869
20,911
-0.19(-2.11%)
Jul 10, 2014
8.835
9.088
8.835
9.060
21,349
+0.20(+2.31%)
Jul 09, 2014
9.008
9.018
8.842
8.856
10,366
-0.04(-0.40%)
Jul 08, 2014
8.958
9.081
8.651
8.891
31,523
-0.11(-1.28%)
Jul 07, 2014
9.108
9.108
8.869
9.006
22,173
-0.08(-0.90%)
Jul 03, 2014
9.108
9.088
9.088
9.088
5,129
+0.01(+0.15%)
Jul 02, 2014
8.951
9.108
8.849
9.074
15,120
+0.08(+0.83%)
Jul 01, 2014
8.828
9.101
8.828
8.999
28,697
+0.14(+1.54%)
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%)
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
.