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
)
12.71
+0.06 (+0.51%)
Streaming Delayed Price
Updated: 9:32 AM EDT, Apr 26, 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
8.454
8.474
8.474
8.474
12,543
-0.04(-0.48%)
Aug 28, 2014
8.474
8.564
8.248
8.516
28,834
+0.07(+0.81%)
Aug 27, 2014
8.420
8.557
8.399
8.447
18,356
+0.04(+0.49%)
Aug 26, 2014
8.372
8.481
8.399
8.406
14,784
+0.01(+0.08%)
Aug 25, 2014
8.474
8.474
8.399
8.399
15,766
-0.02(-0.24%)
Aug 22, 2014
8.461
8.516
8.438
8.420
16,603
-0.06(-0.73%)
Aug 21, 2014
8.461
8.488
8.420
8.481
25,014
-0.05(-0.56%)
Aug 20, 2014
8.509
8.509
8.359
8.529
19,560
-0.04(-0.48%)
Aug 19, 2014
8.577
8.577
8.447
8.570
13,282
+0.05(+0.64%)
Aug 18, 2014
8.708
8.714
8.378
8.516
32,393
-0.18(-2.05%)
Aug 15, 2014
8.735
8.584
8.550
8.694
37,095
+0.11(+1.27%)
Aug 14, 2014
8.755
8.775
8.584
8.584
37,670
-0.16(-1.88%)
Aug 13, 2014
8.584
8.735
8.584
8.749
35,894
+0.18(+2.07%)
Aug 12, 2014
8.619
8.711
8.550
8.571
25,443
-0.01(-0.08%)
Aug 11, 2014
8.494
8.735
8.494
8.578
26,391
+0.07(+0.80%)
Aug 08, 2014
8.536
8.584
8.379
8.509
20,347
-0.01(-0.08%)
Aug 07, 2014
8.482
8.550
8.482
8.516
7,526
-0.10(-1.11%)
Aug 06, 2014
8.591
8.707
8.373
8.612
27,736
+0.05(+0.64%)
Aug 05, 2014
8.550
8.790
8.413
8.557
59,743
+0.28(+3.39%)
Aug 04, 2014
8.448
8.448
8.255
8.277
40,934
-0.08(-0.98%)
Aug 01, 2014
8.352
8.434
8.208
8.359
56,832
+0.08(+0.99%)
Jul 31, 2014
8.393
8.413
8.277
8.277
68,063
+0.07(+0.83%)
Jul 30, 2014
8.304
8.400
8.201
8.208
38,288
-0.21(-2.44%)
Jul 29, 2014
8.311
8.413
8.208
8.413
35,459
+0.05(+0.57%)
Jul 28, 2014
8.448
8.448
8.175
8.365
29,850
+0.04(+0.49%)
Jul 25, 2014
8.208
8.468
8.208
8.324
27,672
-0.08(-0.90%)
Jul 24, 2014
8.612
8.612
8.270
8.400
28,910
-0.06(-0.73%)
Jul 23, 2014
8.461
8.550
8.324
8.461
29,119
+0.12(+1.39%)
Jul 22, 2014
8.161
8.427
8.161
8.345
34,295
+0.24(+2.95%)
Jul 21, 2014
8.270
8.270
7.970
8.106
48,342
-0.08(-1.00%)
Jul 18, 2014
8.243
8.979
7.892
8.188
116,271
-0.12(-1.48%)
Jul 17, 2014
8.509
8.884
8.154
8.311
60,682
-0.27(-3.18%)
Jul 16, 2014
8.816
8.816
8.379
8.584
26,561
-0.14(-1.64%)
Jul 15, 2014
8.904
8.904
8.529
8.727
22,226
-0.14(-1.54%)
Jul 14, 2014
8.945
8.978
8.707
8.864
14,677
-0.01(-0.08%)
Jul 11, 2014
9.041
9.041
8.861
8.870
20,909
-0.19(-2.11%)
Jul 10, 2014
8.836
9.089
8.836
9.061
21,347
+0.20(+2.31%)
Jul 09, 2014
9.008
9.019
8.843
8.857
10,365
-0.04(-0.40%)
Jul 08, 2014
8.959
9.082
8.652
8.892
31,519
-0.11(-1.28%)
Jul 07, 2014
9.109
9.109
8.870
9.007
22,170
-0.08(-0.90%)
Jul 03, 2014
9.109
9.089
9.089
9.089
5,129
+0.01(+0.15%)
Jul 02, 2014
8.952
9.109
8.850
9.075
15,118
+0.08(+0.83%)
Jul 01, 2014
8.829
9.102
8.829
9.000
28,694
+0.14(+1.54%)
Jun 30, 2014
8.727
8.939
8.679
8.864
33,105
+0.18(+2.12%)
Jun 27, 2014
8.816
8.816
8.509
8.679
8,938
+0.16(+1.84%)
Jun 26, 2014
8.720
8.870
8.427
8.522
19,103
-0.10(-1.20%)
Jun 25, 2014
8.768
8.782
8.618
8.626
4,012
-0.18(-2.08%)
Jun 24, 2014
8.713
9.191
8.638
8.809
27,589
+0.20(+2.30%)
Jun 23, 2014
8.727
8.816
8.604
8.611
14,003
-0.17(-1.94%)
Jun 20, 2014
8.611
8.782
8.563
8.782
13,200
+0.20(+2.39%)
Jun 19, 2014
8.543
8.836
8.543
8.577
16,872
+0.00(+0.00%)
Jun 18, 2014
8.481
9.089
8.481
8.577
55,925
+0.11(+1.29%)
Jun 17, 2014
8.079
8.618
8.079
8.468
29,290
+0.40(+4.99%)
Jun 16, 2014
7.990
8.167
7.946
8.065
16,513
+0.12(+1.54%)
Jun 13, 2014
7.657
7.997
7.657
7.943
29,253
+0.25(+3.27%)
Jun 12, 2014
7.698
7.742
7.630
7.691
44,045
+0.03(+0.44%)
Jun 11, 2014
7.664
7.758
7.623
7.657
21,542
+0.03(+0.36%)
Jun 10, 2014
7.657
7.657
7.630
7.630
16,580
+0.00(+0.00%)
Jun 06, 2014
7.834
7.834
7.630
7.630
20,621
-0.17(-2.18%)
Jun 05, 2014
7.636
8.031
7.494
7.800
33,345
+0.21(+2.78%)
Jun 04, 2014
7.630
7.868
7.555
7.589
34,720
+0.01(+0.18%)
Jun 03, 2014
7.337
7.960
7.337
7.575
46,205
-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
.