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
)
14.37
-0.06 (-0.42%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 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 (%)
Oct 31, 2014
8.292
8.292
7.682
7.682
24,169
-0.53(-6.43%)
Oct 30, 2014
8.154
8.323
8.154
8.209
20,211
+0.10(+1.27%)
Oct 29, 2014
8.216
8.291
8.093
8.106
16,570
-0.13(-1.58%)
Oct 28, 2014
8.298
8.394
8.086
8.237
77,704
+0.03(+0.42%)
Oct 27, 2014
8.100
8.408
8.100
8.202
37,148
+0.10(+1.27%)
Oct 24, 2014
8.216
8.216
8.100
8.100
3,245
-0.13(-1.58%)
Oct 23, 2014
8.223
8.351
8.202
8.230
59,525
+0.01(+0.08%)
Oct 22, 2014
8.298
8.298
7.990
8.223
33,837
+0.00(+0.00%)
Oct 21, 2014
7.921
8.271
7.921
8.223
33,199
+0.22(+2.74%)
Oct 20, 2014
7.435
8.004
7.435
8.004
76,413
+0.54(+7.25%)
Oct 17, 2014
7.558
7.633
7.456
7.462
72,995
-0.01(-0.09%)
Oct 16, 2014
7.667
7.927
7.428
7.469
107,530
-0.26(-3.36%)
Oct 15, 2014
7.866
8.036
7.722
7.729
41,024
-0.19(-2.42%)
Oct 14, 2014
7.763
8.036
7.722
7.920
32,113
+0.19(+2.48%)
Oct 13, 2014
7.681
7.900
7.681
7.729
13,832
-0.03(-0.35%)
Oct 10, 2014
8.043
8.186
7.756
7.756
42,100
-0.25(-3.16%)
Oct 09, 2014
8.098
8.098
8.043
8.009
8,815
-0.14(-1.68%)
Oct 08, 2014
7.968
8.166
7.688
8.146
45,103
+0.15(+1.88%)
Oct 07, 2014
8.166
8.200
7.968
7.995
23,325
-0.16(-2.01%)
Oct 06, 2014
8.344
8.344
8.091
8.159
26,019
-0.11(-1.32%)
Oct 03, 2014
8.358
8.358
8.252
8.269
89,054
-0.04(-0.49%)
Oct 02, 2014
8.077
8.330
8.064
8.310
102,813
+0.18(+2.27%)
Oct 01, 2014
8.166
8.235
8.030
8.125
91,871
-0.08(-1.00%)
Sep 30, 2014
8.112
8.241
8.064
8.207
62,982
+0.10(+1.18%)
Sep 29, 2014
8.166
8.166
8.064
8.112
99,431
-0.01(-0.17%)
Sep 26, 2014
8.098
8.125
7.961
8.125
88,836
+0.07(+0.85%)
Sep 25, 2014
7.995
8.125
7.927
8.057
87,613
+0.08(+1.03%)
Sep 24, 2014
8.214
8.310
7.900
7.975
586,462
-0.77(-8.76%)
Sep 23, 2014
8.809
8.809
8.713
8.740
12,002
+0.03(+0.31%)
Sep 22, 2014
8.617
8.815
8.610
8.713
21,689
+0.10(+1.11%)
Sep 19, 2014
9.184
9.205
8.617
8.617
35,355
-0.51(-5.61%)
Sep 18, 2014
9.123
9.246
9.123
9.130
20,017
+0.03(+0.38%)
Sep 17, 2014
9.041
9.246
8.952
9.096
13,338
+0.12(+1.29%)
Sep 16, 2014
9.014
9.143
8.864
8.979
13,468
+0.03(+0.30%)
Sep 15, 2014
9.191
9.191
8.932
8.952
17,223
-0.16(-1.80%)
Sep 12, 2014
9.136
9.457
9.069
9.116
47,605
+0.04(+0.45%)
Sep 11, 2014
9.041
9.409
8.864
9.075
40,373
+0.21(+2.38%)
Sep 10, 2014
8.884
9.129
8.884
8.864
33,315
-0.03(-0.38%)
Sep 09, 2014
8.645
9.027
8.645
8.898
65,600
+0.33(+3.90%)
Sep 08, 2014
8.489
8.625
8.489
8.564
40,127
+0.14(+1.62%)
Sep 05, 2014
8.434
8.591
8.386
8.427
30,617
-0.01(-0.16%)
Sep 04, 2014
8.604
8.434
8.441
8.441
21,730
+0.01(+0.08%)
Sep 03, 2014
8.611
8.673
8.418
8.434
10,004
-0.14(-1.67%)
Sep 02, 2014
8.386
8.584
8.386
8.577
20,398
+0.15(+1.78%)
Aug 29, 2014
8.407
8.427
8.427
8.427
12,613
-0.04(-0.48%)
Aug 28, 2014
8.427
8.516
8.202
8.468
28,996
+0.07(+0.81%)
Aug 27, 2014
8.373
8.509
8.352
8.400
18,459
+0.04(+0.49%)
Aug 26, 2014
8.325
8.434
8.352
8.359
14,867
+0.01(+0.08%)
Aug 25, 2014
8.427
8.427
8.352
8.352
15,854
-0.02(-0.24%)
Aug 22, 2014
8.414
8.468
8.391
8.373
16,696
-0.06(-0.73%)
Aug 21, 2014
8.414
8.441
8.373
8.434
25,155
-0.05(-0.56%)
Aug 20, 2014
8.461
8.461
8.312
8.482
19,669
-0.04(-0.48%)
Aug 19, 2014
8.529
8.529
8.399
8.523
13,357
+0.05(+0.64%)
Aug 18, 2014
8.659
8.666
8.332
8.468
32,575
-0.18(-2.05%)
Aug 15, 2014
8.686
8.537
8.503
8.645
37,303
+0.11(+1.27%)
Aug 14, 2014
8.707
8.726
8.537
8.537
37,881
-0.16(-1.88%)
Aug 13, 2014
8.537
8.686
8.537
8.700
36,095
+0.18(+2.08%)
Aug 12, 2014
8.571
8.663
8.503
8.523
25,586
-0.01(-0.08%)
Aug 11, 2014
8.447
8.686
8.447
8.530
26,539
+0.07(+0.80%)
Aug 08, 2014
8.489
8.536
8.332
8.462
20,461
-0.01(-0.08%)
Aug 07, 2014
8.434
8.503
8.434
8.469
7,568
-0.10(-1.11%)
Aug 06, 2014
8.543
8.659
8.326
8.564
27,891
+0.05(+0.64%)
Aug 05, 2014
8.503
8.741
8.366
8.509
60,077
+0.28(+3.39%)
Aug 04, 2014
8.400
8.400
8.209
8.230
41,164
-0.08(-0.98%)
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
.