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
UNCHANGED
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 (%)
Jan 30, 2015
7.305
7.420
7.188
7.229
79,841
-0.16(-2.15%)
Jan 29, 2015
7.485
7.610
7.312
7.388
25,269
-0.08(-1.11%)
Jan 28, 2015
7.493
7.596
7.464
7.471
29,522
-0.06(-0.83%)
Jan 27, 2015
7.457
7.589
7.451
7.534
15,806
+0.04(+0.55%)
Jan 26, 2015
7.430
7.727
7.408
7.492
73,963
+0.15(+1.98%)
Jan 23, 2015
7.326
7.575
7.229
7.347
106,910
+0.10(+1.43%)
Jan 22, 2015
7.361
7.556
7.132
7.243
93,546
+0.05(+0.67%)
Jan 21, 2015
7.368
7.368
7.042
7.195
31,437
-0.11(-1.56%)
Jan 20, 2015
7.412
7.529
7.309
7.309
36,593
-0.01(-0.09%)
Jan 16, 2015
7.302
7.405
7.240
7.316
12,791
+0.01(+0.09%)
Jan 15, 2015
7.502
7.502
7.303
7.309
33,232
-0.17(-2.21%)
Jan 14, 2015
7.302
7.488
7.267
7.474
55,914
+0.13(+1.78%)
Jan 13, 2015
7.074
7.405
6.929
7.343
145,273
+0.22(+3.10%)
Jan 12, 2015
7.240
7.240
7.123
7.123
19,499
-0.12(-1.62%)
Jan 09, 2015
7.378
7.378
7.185
7.240
27,934
-0.06(-0.85%)
Jan 08, 2015
7.226
7.412
7.185
7.302
34,855
+0.10(+1.44%)
Jan 07, 2015
7.123
7.226
7.088
7.198
15,635
+0.17(+2.35%)
Jan 06, 2015
6.964
7.067
6.964
7.033
24,311
+0.07(+0.99%)
Jan 05, 2015
7.157
7.157
6.861
6.964
144,112
-0.21(-2.98%)
Jan 02, 2015
7.405
7.467
7.074
7.178
50,677
-0.20(-2.71%)
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%)
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
.