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
)
13.43
-0.02 (-0.15%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2015
6.551
6.608
6.523
6.551
14,395
+0.08(+1.21%)
Sep 29, 2015
6.451
6.494
6.430
6.473
16,781
+0.02(+0.33%)
Sep 28, 2015
6.637
6.637
6.430
6.451
41,004
-0.18(-2.69%)
Sep 25, 2015
6.694
6.694
6.622
6.630
24,060
-0.02(-0.32%)
Sep 24, 2015
6.601
6.655
6.572
6.651
19,239
+0.01(+0.22%)
Sep 23, 2015
6.698
6.744
6.622
6.637
43,943
-0.01(-0.11%)
Sep 22, 2015
6.601
6.765
6.587
6.644
17,922
+0.02(+0.32%)
Sep 21, 2015
6.744
6.772
6.622
6.622
23,809
-0.14(-2.11%)
Sep 18, 2015
6.523
6.779
6.523
6.765
59,992
+0.19(+2.93%)
Sep 17, 2015
6.594
6.637
6.551
6.572
10,784
-0.01(-0.11%)
Sep 16, 2015
6.445
6.622
6.445
6.580
53,709
+0.13(+2.09%)
Sep 15, 2015
6.466
6.501
6.445
6.445
22,454
+0.03(+0.44%)
Sep 14, 2015
6.452
6.509
6.416
6.416
17,907
-0.08(-1.20%)
Sep 11, 2015
6.487
6.622
6.466
6.494
8,725
-0.01(-0.11%)
Sep 10, 2015
6.601
6.679
6.501
6.501
18,036
-0.12(-1.82%)
Sep 09, 2015
6.608
6.679
6.473
6.622
29,421
+0.06(+0.87%)
Sep 08, 2015
6.501
6.643
6.430
6.565
58,603
+0.11(+1.65%)
Sep 04, 2015
6.395
6.459
6.459
6.459
19,703
+0.04(+0.55%)
Sep 03, 2015
6.530
6.600
6.423
6.423
16,698
-0.06(-0.99%)
Sep 02, 2015
6.409
6.651
6.409
6.487
41,669
+0.04(+0.55%)
Sep 01, 2015
6.423
6.537
6.395
6.452
87,502
-0.04(-0.55%)
Aug 31, 2015
6.537
6.651
6.437
6.487
72,520
-0.02(-0.33%)
Aug 28, 2015
6.608
6.672
6.402
6.509
119,427
-0.13(-1.93%)
Aug 27, 2015
6.494
6.821
6.473
6.636
73,009
-0.15(-2.25%)
Aug 26, 2015
6.608
6.850
6.366
6.789
45,352
+0.25(+3.86%)
Aug 25, 2015
6.601
6.857
6.501
6.537
37,377
+0.14(+2.11%)
Aug 24, 2015
6.601
6.679
6.402
6.402
84,309
-0.35(-5.16%)
Aug 21, 2015
6.636
6.814
6.608
6.750
36,207
-0.05(-0.73%)
Aug 20, 2015
6.601
6.828
6.601
6.800
32,055
+0.16(+2.35%)
Aug 19, 2015
6.722
6.729
6.565
6.644
63,944
-0.03(-0.48%)
Aug 18, 2015
6.736
6.892
6.615
6.676
196,819
-0.08(-1.21%)
Aug 17, 2015
6.793
6.885
6.736
6.757
19,933
-0.04(-0.62%)
Aug 14, 2015
6.821
6.835
6.665
6.800
63,599
-0.03(-0.41%)
Aug 13, 2015
6.863
6.863
6.800
6.828
22,847
-0.02(-0.31%)
Aug 12, 2015
6.984
7.047
6.793
6.849
39,671
-0.16(-2.22%)
Aug 11, 2015
7.026
7.160
6.927
7.005
15,827
-0.02(-0.30%)
Aug 10, 2015
7.019
7.033
6.906
7.026
25,045
-0.01(-0.10%)
Aug 07, 2015
7.047
7.047
6.906
7.033
13,564
-0.01(-0.10%)
Aug 06, 2015
7.125
7.224
6.899
7.040
33,144
-0.08(-1.09%)
Aug 05, 2015
7.073
7.153
7.005
7.118
49,243
+0.16(+2.24%)
Aug 04, 2015
7.104
7.222
6.899
6.962
42,670
-0.09(-1.30%)
Aug 03, 2015
7.069
7.161
6.841
7.054
17,818
-0.04(-0.60%)
Jul 31, 2015
6.955
7.161
6.955
7.097
35,215
+0.19(+2.77%)
Jul 30, 2015
6.771
6.970
6.771
6.906
25,035
+0.11(+1.56%)
Jul 29, 2015
6.757
6.927
6.594
6.800
44,699
+0.06(+0.84%)
Jul 28, 2015
6.885
6.920
6.723
6.743
84,629
-0.16(-2.26%)
Jul 27, 2015
7.083
7.083
6.807
6.899
47,762
-0.18(-2.60%)
Jul 24, 2015
7.260
7.408
7.047
7.083
94,513
-0.23(-3.10%)
Jul 23, 2015
7.557
7.592
7.316
7.309
54,583
-0.30(-3.91%)
Jul 22, 2015
7.628
7.670
7.571
7.606
11,728
-0.04(-0.46%)
Jul 21, 2015
7.628
7.684
7.614
7.642
28,140
-0.02(-0.28%)
Jul 20, 2015
7.677
7.677
7.613
7.663
13,752
-0.01(-0.09%)
Jul 17, 2015
7.578
7.698
7.578
7.670
12,816
+0.09(+1.21%)
Jul 16, 2015
7.557
7.592
7.543
7.578
15,230
+0.02(+0.28%)
Jul 15, 2015
7.578
7.599
7.543
7.557
8,973
-0.03(-0.37%)
Jul 14, 2015
7.712
7.712
7.529
7.585
25,591
-0.16(-2.00%)
Jul 13, 2015
7.747
7.825
7.642
7.740
21,140
-0.01(-0.09%)
Jul 10, 2015
7.677
7.783
7.677
7.747
8,814
+0.10(+1.29%)
Jul 09, 2015
7.430
7.670
7.423
7.649
25,374
+0.25(+3.43%)
Jul 08, 2015
7.437
7.437
7.310
7.395
40,511
-0.05(-0.66%)
Jul 07, 2015
7.473
7.473
7.388
7.444
35,687
-0.03(-0.38%)
Jul 06, 2015
7.374
7.473
7.296
7.473
29,999
+0.10(+1.34%)
Jul 02, 2015
7.261
7.374
7.374
7.374
35,321
+0.09(+1.26%)
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
.