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
-0.06 (-0.42%)
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 (%)
Aug 31, 2015
6.523
6.637
6.424
6.474
72,674
-0.02(-0.33%)
Aug 28, 2015
6.594
6.658
6.388
6.495
119,680
-0.13(-1.93%)
Aug 27, 2015
6.481
6.807
6.459
6.622
73,164
-0.15(-2.25%)
Aug 26, 2015
6.594
6.835
6.353
6.775
45,448
+0.25(+3.86%)
Aug 25, 2015
6.587
6.842
6.488
6.523
37,456
+0.13(+2.11%)
Aug 24, 2015
6.587
6.665
6.388
6.388
84,487
-0.35(-5.16%)
Aug 21, 2015
6.622
6.800
6.594
6.736
36,284
-0.05(-0.73%)
Aug 20, 2015
6.587
6.814
6.587
6.785
32,123
+0.16(+2.35%)
Aug 19, 2015
6.707
6.715
6.551
6.629
64,079
-0.03(-0.48%)
Aug 18, 2015
6.722
6.878
6.601
6.661
197,236
-0.08(-1.21%)
Aug 17, 2015
6.778
6.870
6.722
6.743
19,975
-0.04(-0.62%)
Aug 14, 2015
6.806
6.821
6.651
6.785
63,734
-0.03(-0.41%)
Aug 13, 2015
6.849
6.849
6.785
6.814
22,895
-0.02(-0.31%)
Aug 12, 2015
6.969
7.032
6.778
6.835
39,755
-0.16(-2.22%)
Aug 11, 2015
7.011
7.145
6.912
6.990
15,861
-0.02(-0.30%)
Aug 10, 2015
7.004
7.018
6.891
7.011
25,098
-0.01(-0.10%)
Aug 07, 2015
7.032
7.032
6.891
7.018
13,593
-0.01(-0.10%)
Aug 06, 2015
7.110
7.209
6.884
7.025
33,214
-0.08(-1.09%)
Aug 05, 2015
7.058
7.138
6.990
7.103
49,348
+0.16(+2.24%)
Aug 04, 2015
7.089
7.206
6.884
6.948
42,760
-0.09(-1.30%)
Aug 03, 2015
7.054
7.145
6.827
7.039
17,856
-0.04(-0.60%)
Jul 31, 2015
6.941
7.145
6.941
7.082
35,289
+0.19(+2.77%)
Jul 30, 2015
6.757
6.955
6.757
6.891
25,088
+0.11(+1.56%)
Jul 29, 2015
6.743
6.912
6.581
6.785
44,794
+0.06(+0.84%)
Jul 28, 2015
6.870
6.905
6.709
6.729
84,809
-0.16(-2.26%)
Jul 27, 2015
7.068
7.068
6.792
6.884
47,863
-0.18(-2.60%)
Jul 24, 2015
7.244
7.393
7.032
7.068
94,713
-0.23(-3.10%)
Jul 23, 2015
7.541
7.576
7.301
7.294
54,698
-0.30(-3.91%)
Jul 22, 2015
7.611
7.654
7.555
7.590
11,753
-0.04(-0.46%)
Jul 21, 2015
7.611
7.668
7.597
7.626
28,200
-0.02(-0.28%)
Jul 20, 2015
7.661
7.661
7.597
7.647
13,781
-0.01(-0.09%)
Jul 17, 2015
7.562
7.682
7.562
7.654
12,843
+0.09(+1.21%)
Jul 16, 2015
7.541
7.576
7.527
7.562
15,263
+0.02(+0.28%)
Jul 15, 2015
7.562
7.583
7.527
7.541
8,992
-0.03(-0.37%)
Jul 14, 2015
7.696
7.696
7.513
7.569
25,646
-0.15(-2.00%)
Jul 13, 2015
7.731
7.808
7.626
7.724
21,185
-0.01(-0.09%)
Jul 10, 2015
7.661
7.766
7.661
7.731
8,833
+0.10(+1.29%)
Jul 09, 2015
7.414
7.654
7.407
7.633
25,428
+0.25(+3.43%)
Jul 08, 2015
7.422
7.422
7.295
7.379
40,597
-0.05(-0.66%)
Jul 07, 2015
7.457
7.457
7.372
7.429
35,763
-0.03(-0.38%)
Jul 06, 2015
7.358
7.457
7.281
7.457
30,062
+0.10(+1.34%)
Jul 02, 2015
7.246
7.358
7.358
7.358
35,396
+0.09(+1.26%)
Jul 01, 2015
7.275
7.323
7.218
7.267
74,665
-0.01(-0.10%)
Jun 30, 2015
7.330
7.330
7.218
7.274
71,875
+0.02(+0.29%)
Jun 29, 2015
7.429
7.429
7.210
7.253
64,212
-0.19(-2.55%)
Jun 26, 2015
7.407
7.443
7.386
7.443
31,815
+0.06(+0.76%)
Jun 25, 2015
7.562
7.562
7.365
7.386
50,886
-0.18(-2.42%)
Jun 24, 2015
7.569
7.612
7.569
7.569
28,791
-0.03(-0.37%)
Jun 23, 2015
7.689
7.717
7.597
7.597
21,443
-0.11(-1.46%)
Jun 22, 2015
7.590
7.755
7.590
7.710
28,396
+0.08(+1.01%)
Jun 19, 2015
7.654
7.675
7.569
7.633
77,539
-0.04(-0.46%)
Jun 18, 2015
7.717
7.822
7.626
7.668
23,023
-0.04(-0.55%)
Jun 17, 2015
7.759
7.837
7.710
7.710
69,560
-0.01(-0.09%)
Jun 16, 2015
7.836
7.836
7.695
7.717
44,451
-0.06(-0.72%)
Jun 15, 2015
7.710
7.829
7.696
7.773
31,878
+0.06(+0.73%)
Jun 12, 2015
7.717
7.738
7.661
7.717
125,912
+0.00(+0.00%)
Jun 11, 2015
7.759
7.778
7.675
7.717
72,280
+0.00(+0.00%)
Jun 10, 2015
7.864
7.871
7.710
7.717
29,314
-0.20(-2.48%)
Jun 09, 2015
7.843
7.920
7.843
7.913
23,416
+0.08(+1.03%)
Jun 08, 2015
7.843
7.934
7.833
7.833
19,377
-0.07(-0.93%)
Jun 05, 2015
7.843
7.906
7.570
7.906
139,020
+0.06(+0.80%)
Jun 04, 2015
7.780
7.843
7.717
7.843
19,540
+0.04(+0.54%)
Jun 03, 2015
7.724
7.808
7.710
7.801
82,212
+0.09(+1.18%)
Jun 02, 2015
7.815
7.815
7.710
7.710
28,651
-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
.