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
)
14.43
-0.13 (-0.89%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 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
7.247
7.378
7.378
7.378
74,691
+0.13(+1.81%)
Dec 30, 2014
7.460
7.626
7.240
7.247
69,999
-0.34(-4.50%)
Dec 29, 2014
7.412
7.681
7.240
7.588
111,035
+0.18(+2.37%)
Dec 26, 2014
6.874
7.412
6.826
7.412
187,258
+0.64(+9.47%)
Dec 24, 2014
6.778
6.771
6.771
6.771
86,294
+0.01(+0.10%)
Dec 23, 2014
6.929
6.929
6.669
6.764
100,535
-0.13(-1.90%)
Dec 22, 2014
6.412
7.047
6.392
6.895
71,599
+0.54(+8.46%)
Dec 19, 2014
6.557
6.840
6.357
6.357
108,313
-0.14(-2.12%)
Dec 18, 2014
6.440
6.681
6.378
6.495
48,536
+0.06(+0.86%)
Dec 17, 2014
6.206
6.440
6.206
6.440
42,166
+0.21(+3.43%)
Dec 16, 2014
6.192
6.305
6.171
6.226
123,371
+0.01(+0.22%)
Dec 15, 2014
6.267
6.313
6.109
6.212
102,989
-0.03(-0.55%)
Dec 12, 2014
6.254
6.419
6.219
6.247
103,787
-0.02(-0.33%)
Dec 11, 2014
6.474
6.474
6.233
6.267
89,665
-0.16(-2.46%)
Dec 10, 2014
6.632
6.931
6.412
6.425
58,154
-0.16(-2.40%)
Dec 09, 2014
6.666
6.872
6.443
6.584
77,655
-0.13(-1.94%)
Dec 08, 2014
6.865
6.927
6.707
6.714
120,268
-0.16(-2.40%)
Dec 05, 2014
7.174
7.174
6.783
6.879
91,305
-0.22(-3.10%)
Dec 04, 2014
7.016
7.319
7.016
7.099
54,594
+0.02(+0.29%)
Dec 03, 2014
7.257
7.257
7.058
7.078
31,294
-0.18(-2.46%)
Dec 02, 2014
7.278
7.346
7.078
7.257
36,019
-0.01(-0.09%)
Dec 01, 2014
7.333
7.415
7.257
7.264
26,212
-0.12(-1.58%)
Nov 28, 2014
7.435
7.565
7.326
7.381
6,409
-0.12(-1.65%)
Nov 26, 2014
7.333
7.504
7.504
7.504
19,644
+0.15(+2.06%)
Nov 25, 2014
7.223
7.394
7.223
7.353
35,642
+0.09(+1.23%)
Nov 24, 2014
7.264
7.422
7.243
7.264
55,932
-0.04(-0.56%)
Nov 21, 2014
7.319
7.405
7.195
7.305
75,772
+0.01(+0.09%)
Nov 20, 2014
7.298
7.333
7.285
7.298
24,117
-0.02(-0.28%)
Nov 19, 2014
7.319
7.422
7.278
7.319
54,854
-0.06(-0.84%)
Nov 18, 2014
7.367
7.422
7.278
7.381
15,344
+0.05(+0.66%)
Nov 17, 2014
7.353
7.374
7.078
7.333
12,998
-0.01(-0.19%)
Nov 14, 2014
7.449
7.504
7.099
7.346
40,297
-0.08(-1.02%)
Nov 13, 2014
7.422
7.443
7.016
7.422
65,482
-0.03(-0.37%)
Nov 12, 2014
7.395
7.491
7.330
7.449
38,307
+0.04(+0.55%)
Nov 11, 2014
7.452
7.628
7.367
7.408
60,085
-0.05(-0.73%)
Nov 10, 2014
7.552
7.737
7.412
7.463
52,766
-0.02(-0.27%)
Nov 07, 2014
7.799
7.935
7.484
7.484
61,992
-0.25(-3.28%)
Nov 06, 2014
7.833
7.974
7.614
7.737
76,863
-0.05(-0.70%)
Nov 05, 2014
7.909
8.039
7.744
7.792
27,473
-0.03(-0.35%)
Nov 04, 2014
7.929
8.049
7.813
7.820
15,030
-0.19(-2.40%)
Nov 03, 2014
7.813
8.203
7.813
8.011
21,944
+0.33(+4.28%)
Oct 31, 2014
8.292
8.292
7.682
7.682
24,166
-0.53(-6.43%)
Oct 30, 2014
8.155
8.324
8.155
8.210
20,209
+0.10(+1.27%)
Oct 29, 2014
8.217
8.292
8.094
8.107
16,568
-0.13(-1.58%)
Oct 28, 2014
8.299
8.395
8.087
8.238
77,696
+0.03(+0.42%)
Oct 27, 2014
8.101
8.409
8.101
8.203
37,144
+0.10(+1.27%)
Oct 24, 2014
8.217
8.217
8.101
8.101
3,245
-0.13(-1.58%)
Oct 23, 2014
8.224
8.351
8.203
8.231
59,519
+0.01(+0.08%)
Oct 22, 2014
8.299
8.299
7.991
8.224
33,833
+0.00(+0.00%)
Oct 21, 2014
7.922
8.272
7.922
8.224
33,196
+0.22(+2.74%)
Oct 20, 2014
7.436
8.005
7.436
8.005
76,405
+0.54(+7.25%)
Oct 17, 2014
7.559
7.634
7.456
7.463
72,988
-0.01(-0.09%)
Oct 16, 2014
7.668
7.928
7.429
7.470
107,519
-0.26(-3.36%)
Oct 15, 2014
7.866
8.037
7.723
7.730
41,020
-0.19(-2.42%)
Oct 14, 2014
7.764
8.037
7.723
7.921
32,109
+0.19(+2.48%)
Oct 13, 2014
7.682
7.901
7.682
7.730
13,831
-0.03(-0.35%)
Oct 10, 2014
8.044
8.187
7.757
7.757
42,095
-0.25(-3.16%)
Oct 09, 2014
8.099
8.099
8.044
8.010
8,814
-0.14(-1.68%)
Oct 08, 2014
7.969
8.167
7.689
8.147
45,098
+0.15(+1.88%)
Oct 07, 2014
8.167
8.201
7.969
7.996
23,323
-0.16(-2.01%)
Oct 06, 2014
8.345
8.345
8.092
8.160
26,016
-0.11(-1.32%)
Oct 03, 2014
8.358
8.358
8.253
8.270
89,045
-0.04(-0.49%)
Oct 02, 2014
8.078
8.331
8.065
8.311
102,802
+0.18(+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
.