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
)
12.39
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 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 (%)
Aug 31, 2015
6.559
6.673
6.459
6.509
72,277
-0.02(-0.33%)
Aug 28, 2015
6.630
6.694
6.424
6.530
119,026
-0.13(-1.93%)
Aug 27, 2015
6.516
6.844
6.495
6.659
72,764
-0.15(-2.25%)
Aug 26, 2015
6.630
6.873
6.388
6.812
45,200
+0.25(+3.86%)
Aug 25, 2015
6.623
6.880
6.523
6.559
37,251
+0.14(+2.11%)
Aug 24, 2015
6.623
6.702
6.424
6.424
84,025
-0.35(-5.16%)
Aug 21, 2015
6.659
6.837
6.630
6.773
36,086
-0.05(-0.73%)
Aug 20, 2015
6.623
6.851
6.623
6.823
31,948
+0.16(+2.35%)
Aug 19, 2015
6.744
6.751
6.588
6.666
63,729
-0.03(-0.48%)
Aug 18, 2015
6.759
6.915
6.637
6.698
196,158
-0.08(-1.21%)
Aug 17, 2015
6.816
6.908
6.759
6.780
19,866
-0.04(-0.62%)
Aug 14, 2015
6.844
6.858
6.688
6.823
63,386
-0.03(-0.41%)
Aug 13, 2015
6.886
6.886
6.823
6.851
22,770
-0.02(-0.31%)
Aug 12, 2015
7.007
7.071
6.816
6.872
39,538
-0.16(-2.22%)
Aug 11, 2015
7.050
7.184
6.950
7.028
15,774
-0.02(-0.30%)
Aug 10, 2015
7.043
7.057
6.929
7.050
24,960
-0.01(-0.10%)
Aug 07, 2015
7.071
7.071
6.929
7.057
13,519
-0.01(-0.10%)
Aug 06, 2015
7.149
7.249
6.922
7.064
33,033
-0.08(-1.09%)
Aug 05, 2015
7.097
7.178
7.028
7.142
49,078
+0.16(+2.24%)
Aug 04, 2015
7.128
7.246
6.922
6.986
42,527
-0.09(-1.30%)
Aug 03, 2015
7.092
7.185
6.864
7.078
17,759
-0.04(-0.60%)
Jul 31, 2015
6.979
7.185
6.979
7.121
35,096
+0.19(+2.77%)
Jul 30, 2015
6.794
6.993
6.794
6.929
24,951
+0.11(+1.56%)
Jul 29, 2015
6.780
6.950
6.617
6.823
44,549
+0.06(+0.84%)
Jul 28, 2015
6.908
6.943
6.746
6.766
84,345
-0.16(-2.26%)
Jul 27, 2015
7.107
7.107
6.830
6.922
47,602
-0.18(-2.60%)
Jul 24, 2015
7.284
7.433
7.071
7.107
94,195
-0.23(-3.10%)
Jul 23, 2015
7.582
7.618
7.341
7.334
54,399
-0.30(-3.91%)
Jul 22, 2015
7.653
7.696
7.596
7.632
11,689
-0.04(-0.46%)
Jul 21, 2015
7.653
7.710
7.639
7.667
28,046
-0.02(-0.28%)
Jul 20, 2015
7.703
7.703
7.639
7.689
13,706
-0.01(-0.09%)
Jul 17, 2015
7.604
7.724
7.604
7.696
12,773
+0.09(+1.21%)
Jul 16, 2015
7.583
7.618
7.568
7.604
15,179
+0.02(+0.28%)
Jul 15, 2015
7.604
7.625
7.568
7.583
8,943
-0.03(-0.37%)
Jul 14, 2015
7.738
7.738
7.554
7.611
25,505
-0.16(-2.00%)
Jul 13, 2015
7.774
7.851
7.667
7.766
21,069
-0.01(-0.09%)
Jul 10, 2015
7.703
7.809
7.703
7.774
8,785
+0.10(+1.29%)
Jul 09, 2015
7.455
7.696
7.448
7.675
25,289
+0.25(+3.43%)
Jul 08, 2015
7.462
7.462
7.335
7.420
40,375
-0.05(-0.66%)
Jul 07, 2015
7.498
7.498
7.413
7.469
35,567
-0.03(-0.38%)
Jul 06, 2015
7.399
7.498
7.321
7.498
29,898
+0.10(+1.34%)
Jul 02, 2015
7.285
7.399
7.399
7.399
35,202
+0.09(+1.26%)
Jul 01, 2015
7.315
7.363
7.257
7.307
74,256
-0.01(-0.10%)
Jun 30, 2015
7.370
7.370
7.257
7.314
71,483
+0.02(+0.29%)
Jun 29, 2015
7.469
7.469
7.250
7.293
63,861
-0.19(-2.55%)
Jun 26, 2015
7.448
7.484
7.427
7.484
31,641
+0.06(+0.76%)
Jun 25, 2015
7.604
7.604
7.406
7.427
50,608
-0.18(-2.42%)
Jun 24, 2015
7.611
7.654
7.611
7.611
28,634
-0.03(-0.37%)
Jun 23, 2015
7.731
7.759
7.639
7.639
21,326
-0.11(-1.46%)
Jun 22, 2015
7.632
7.798
7.632
7.752
28,241
+0.08(+1.01%)
Jun 19, 2015
7.696
7.717
7.611
7.675
77,115
-0.04(-0.46%)
Jun 18, 2015
7.759
7.865
7.667
7.710
22,897
-0.04(-0.55%)
Jun 17, 2015
7.802
7.880
7.752
7.752
69,179
-0.01(-0.09%)
Jun 16, 2015
7.879
7.879
7.737
7.759
44,208
-0.06(-0.72%)
Jun 15, 2015
7.752
7.872
7.738
7.816
31,704
+0.06(+0.73%)
Jun 12, 2015
7.759
7.781
7.703
7.759
125,224
+0.00(+0.00%)
Jun 11, 2015
7.802
7.820
7.717
7.759
71,885
+0.00(+0.00%)
Jun 10, 2015
7.907
7.914
7.752
7.759
29,154
-0.20(-2.48%)
Jun 09, 2015
7.886
7.964
7.886
7.957
23,288
+0.08(+1.03%)
Jun 08, 2015
7.886
7.978
7.876
7.876
19,271
-0.07(-0.93%)
Jun 05, 2015
7.886
7.950
7.611
7.950
138,259
+0.06(+0.80%)
Jun 04, 2015
7.823
7.886
7.759
7.886
19,433
+0.04(+0.54%)
Jun 03, 2015
7.766
7.851
7.752
7.844
81,762
+0.09(+1.18%)
Jun 02, 2015
7.858
7.858
7.752
7.752
28,494
-0.08(-0.99%)
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
.