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
)
12.73
+0.09 (+0.71%)
Streaming Delayed Price
Updated: 1:05 PM 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 (%)
Feb 27, 2015
8.103
8.445
8.061
8.312
71,494
+0.30(+3.75%)
Feb 26, 2015
8.026
8.152
7.900
8.012
48,336
+0.01(+0.17%)
Feb 25, 2015
7.646
7.998
7.586
7.998
49,965
+0.41(+5.43%)
Feb 24, 2015
7.614
7.774
7.447
7.586
98,645
+0.01(+0.09%)
Feb 23, 2015
7.419
7.621
7.363
7.579
58,972
+0.18(+2.45%)
Feb 20, 2015
7.377
7.468
7.335
7.398
96,496
+0.02(+0.28%)
Feb 19, 2015
7.419
7.459
7.377
7.377
33,465
-0.04(-0.56%)
Feb 18, 2015
7.384
7.451
7.384
7.419
29,019
+0.04(+0.57%)
Feb 17, 2015
7.454
7.530
7.377
7.377
87,689
-0.08(-1.03%)
Feb 13, 2015
7.363
7.454
7.454
7.454
85,253
+0.15(+2.05%)
Feb 12, 2015
7.408
7.408
7.304
7.304
87,873
-0.03(-0.47%)
Feb 11, 2015
7.345
7.505
7.311
7.338
66,835
-0.03(-0.38%)
Feb 10, 2015
7.415
7.446
7.248
7.366
31,555
-0.01(-0.09%)
Feb 09, 2015
7.401
7.596
7.373
7.373
17,357
-0.04(-0.56%)
Feb 06, 2015
7.387
7.547
7.387
7.415
57,981
+0.04(+0.57%)
Feb 05, 2015
7.429
7.478
7.366
7.373
21,435
-0.06(-0.75%)
Feb 04, 2015
7.366
7.512
7.366
7.429
29,533
+0.06(+0.85%)
Feb 03, 2015
7.436
7.505
7.318
7.366
20,322
+0.02(+0.28%)
Feb 02, 2015
7.269
7.450
7.137
7.345
65,458
+0.08(+1.05%)
Jan 30, 2015
7.345
7.461
7.227
7.269
79,404
-0.16(-2.15%)
Jan 29, 2015
7.526
7.651
7.352
7.429
25,131
-0.08(-1.11%)
Jan 28, 2015
7.534
7.638
7.505
7.512
29,360
-0.06(-0.83%)
Jan 27, 2015
7.498
7.631
7.491
7.575
15,720
+0.04(+0.55%)
Jan 26, 2015
7.471
7.770
7.449
7.533
73,559
+0.15(+1.98%)
Jan 23, 2015
7.366
7.617
7.269
7.387
106,325
+0.10(+1.43%)
Jan 22, 2015
7.401
7.597
7.172
7.283
93,034
+0.05(+0.67%)
Jan 21, 2015
7.408
7.408
7.081
7.234
31,265
-0.11(-1.56%)
Jan 20, 2015
7.453
7.571
7.349
7.349
36,393
-0.01(-0.09%)
Jan 16, 2015
7.342
7.446
7.280
7.356
12,721
+0.01(+0.09%)
Jan 15, 2015
7.543
7.543
7.343
7.349
33,051
-0.17(-2.21%)
Jan 14, 2015
7.342
7.529
7.307
7.515
55,608
+0.13(+1.78%)
Jan 13, 2015
7.113
7.446
6.968
7.384
144,478
+0.22(+3.10%)
Jan 12, 2015
7.280
7.280
7.162
7.162
19,392
-0.12(-1.62%)
Jan 09, 2015
7.418
7.418
7.224
7.280
27,781
-0.06(-0.85%)
Jan 08, 2015
7.266
7.453
7.224
7.342
34,665
+0.10(+1.44%)
Jan 07, 2015
7.162
7.266
7.127
7.238
15,550
+0.17(+2.35%)
Jan 06, 2015
7.002
7.106
7.002
7.072
24,178
+0.07(+0.99%)
Jan 05, 2015
7.196
7.196
6.898
7.002
143,324
-0.21(-2.98%)
Jan 02, 2015
7.446
7.508
7.113
7.217
50,400
-0.20(-2.71%)
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%)
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
.