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
)
12.64
-0.06 (-0.47%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jul 31, 2015
6.980
7.185
6.980
7.122
35,093
+0.19(+2.77%)
Jul 30, 2015
6.795
6.994
6.795
6.930
24,948
+0.11(+1.56%)
Jul 29, 2015
6.781
6.951
6.617
6.823
44,544
+0.06(+0.84%)
Jul 28, 2015
6.909
6.944
6.746
6.767
84,336
-0.16(-2.26%)
Jul 27, 2015
7.107
7.107
6.830
6.923
47,596
-0.18(-2.60%)
Jul 24, 2015
7.285
7.434
7.072
7.107
94,185
-0.23(-3.10%)
Jul 23, 2015
7.583
7.619
7.342
7.335
54,393
-0.30(-3.91%)
Jul 22, 2015
7.654
7.697
7.597
7.633
11,688
-0.04(-0.46%)
Jul 21, 2015
7.654
7.711
7.640
7.668
28,043
-0.02(-0.28%)
Jul 20, 2015
7.704
7.704
7.640
7.689
13,705
-0.01(-0.09%)
Jul 17, 2015
7.605
7.725
7.605
7.697
12,772
+0.09(+1.21%)
Jul 16, 2015
7.583
7.619
7.569
7.605
15,178
+0.02(+0.28%)
Jul 15, 2015
7.605
7.626
7.569
7.583
8,942
-0.03(-0.37%)
Jul 14, 2015
7.739
7.739
7.555
7.612
25,503
-0.16(-2.00%)
Jul 13, 2015
7.774
7.852
7.668
7.767
21,067
-0.01(-0.09%)
Jul 10, 2015
7.704
7.810
7.704
7.774
8,784
+0.10(+1.29%)
Jul 09, 2015
7.456
7.697
7.449
7.675
25,286
+0.25(+3.43%)
Jul 08, 2015
7.463
7.463
7.336
7.421
40,371
-0.05(-0.66%)
Jul 07, 2015
7.498
7.498
7.414
7.470
35,563
-0.03(-0.38%)
Jul 06, 2015
7.399
7.498
7.322
7.498
29,895
+0.10(+1.34%)
Jul 02, 2015
7.286
7.399
7.399
7.399
35,199
+0.09(+1.26%)
Jul 01, 2015
7.315
7.364
7.258
7.307
74,248
-0.01(-0.10%)
Jun 30, 2015
7.371
7.371
7.258
7.315
71,475
+0.02(+0.29%)
Jun 29, 2015
7.470
7.470
7.251
7.293
63,854
-0.19(-2.55%)
Jun 26, 2015
7.449
7.484
7.428
7.484
31,638
+0.06(+0.76%)
Jun 25, 2015
7.605
7.605
7.407
7.428
50,603
-0.18(-2.42%)
Jun 24, 2015
7.612
7.654
7.612
7.612
28,631
-0.03(-0.37%)
Jun 23, 2015
7.732
7.760
7.640
7.640
21,324
-0.11(-1.46%)
Jun 22, 2015
7.633
7.799
7.633
7.753
28,238
+0.08(+1.01%)
Jun 19, 2015
7.697
7.718
7.612
7.675
77,107
-0.04(-0.46%)
Jun 18, 2015
7.760
7.866
7.668
7.711
22,894
-0.04(-0.55%)
Jun 17, 2015
7.803
7.880
7.753
7.753
69,172
-0.01(-0.09%)
Jun 16, 2015
7.880
7.880
7.738
7.760
44,203
-0.06(-0.72%)
Jun 15, 2015
7.753
7.873
7.739
7.817
31,701
+0.06(+0.73%)
Jun 12, 2015
7.760
7.781
7.704
7.760
125,211
+0.00(+0.00%)
Jun 11, 2015
7.803
7.821
7.718
7.760
71,877
+0.00(+0.00%)
Jun 10, 2015
7.908
7.915
7.753
7.760
29,151
-0.20(-2.48%)
Jun 09, 2015
7.887
7.965
7.887
7.958
23,286
+0.08(+1.03%)
Jun 08, 2015
7.887
7.979
7.877
7.877
19,269
-0.07(-0.93%)
Jun 05, 2015
7.887
7.951
7.612
7.951
138,245
+0.06(+0.80%)
Jun 04, 2015
7.824
7.887
7.760
7.887
19,431
+0.04(+0.54%)
Jun 03, 2015
7.767
7.852
7.753
7.845
81,754
+0.09(+1.18%)
Jun 02, 2015
7.859
7.859
7.753
7.753
28,491
-0.08(-0.99%)
Jun 01, 2015
7.880
7.922
7.803
7.831
23,584
-0.05(-0.63%)
May 29, 2015
7.852
7.922
7.760
7.880
82,202
+0.03(+0.36%)
May 28, 2015
7.845
7.866
7.753
7.852
81,501
+0.00(+0.00%)
May 27, 2015
7.774
7.908
7.753
7.852
32,623
+0.10(+1.27%)
May 26, 2015
7.803
7.859
7.753
7.753
39,056
-0.04(-0.54%)
May 22, 2015
7.753
7.795
7.795
7.795
117,474
+0.04(+0.55%)
May 21, 2015
7.753
7.880
7.753
7.753
61,634
+0.00(+0.00%)
May 20, 2015
7.986
7.993
7.753
7.753
98,163
-0.21(-2.65%)
May 19, 2015
8.056
8.099
7.894
7.965
102,174
-0.07(-0.88%)
May 18, 2015
7.965
8.225
7.901
8.035
270,016
+0.11(+1.42%)
May 15, 2015
7.965
8.007
7.788
7.922
95,798
-0.06(-0.79%)
May 14, 2015
7.894
7.986
7.782
7.986
134,245
+0.15(+1.97%)
May 13, 2015
7.761
7.887
7.758
7.831
570,894
-0.46(-5.59%)
May 12, 2015
8.323
8.414
8.295
8.295
21,816
-0.06(-0.67%)
May 11, 2015
8.393
8.506
8.351
8.351
19,295
-0.08(-0.92%)
May 08, 2015
8.288
8.484
8.288
8.428
15,456
+0.12(+1.44%)
May 07, 2015
8.449
8.547
8.260
8.309
36,306
-0.11(-1.25%)
May 06, 2015
8.449
8.555
8.414
8.414
35,647
-0.15(-1.72%)
May 05, 2015
8.520
8.562
8.421
8.562
24,410
+0.08(+0.91%)
May 04, 2015
8.456
8.604
8.432
8.484
12,738
+0.01(+0.17%)
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
.