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 (%)
May 31, 2016
7.537
7.633
7.522
7.551
13,742
+0.07(+0.99%)
May 27, 2016
7.549
7.477
7.477
7.477
20,050
+0.01(+0.20%)
May 26, 2016
7.389
7.522
7.389
7.463
15,299
+0.06(+0.80%)
May 25, 2016
7.551
7.640
7.359
7.404
48,758
-0.15(-1.96%)
May 24, 2016
7.537
7.625
7.514
7.551
31,026
-0.01(-0.10%)
May 23, 2016
7.551
7.559
7.492
7.559
13,253
+0.00(+0.00%)
May 20, 2016
7.507
7.566
7.426
7.559
36,415
+0.10(+1.39%)
May 19, 2016
7.780
7.780
7.345
7.455
87,201
-0.27(-3.44%)
May 18, 2016
7.943
7.986
7.721
7.721
31,959
-0.24(-2.97%)
May 17, 2016
8.038
8.068
7.935
7.957
44,878
-0.04(-0.45%)
May 16, 2016
7.935
8.038
7.891
7.993
72,230
+0.14(+1.78%)
May 13, 2016
7.832
7.949
7.795
7.854
76,180
+0.01(+0.19%)
May 12, 2016
7.795
7.931
7.743
7.839
87,193
+0.07(+0.95%)
May 11, 2016
7.788
7.802
7.721
7.765
30,350
+0.01(+0.09%)
May 10, 2016
7.802
7.802
7.729
7.758
25,377
-0.04(-0.57%)
May 09, 2016
7.795
7.802
7.765
7.802
77,838
+0.00(+0.00%)
May 06, 2016
7.538
7.802
7.501
7.802
50,166
+0.24(+3.11%)
May 05, 2016
7.376
7.574
7.280
7.567
51,114
+0.21(+2.90%)
May 04, 2016
7.560
7.611
7.243
7.354
72,883
-0.16(-2.15%)
May 03, 2016
7.721
7.721
7.479
7.515
34,501
-0.12(-1.54%)
May 02, 2016
7.655
7.726
7.515
7.633
30,727
+0.01(+0.10%)
Apr 29, 2016
7.721
7.801
7.618
7.626
26,707
-0.09(-1.14%)
Apr 28, 2016
7.743
7.802
7.714
7.714
46,369
-0.06(-0.76%)
Apr 27, 2016
7.633
7.780
7.596
7.773
126,691
+0.15(+2.03%)
Apr 26, 2016
7.552
7.633
7.530
7.618
48,209
+0.06(+0.78%)
Apr 25, 2016
7.574
7.574
7.405
7.560
34,418
-0.01(-0.19%)
Apr 22, 2016
7.567
7.596
7.515
7.574
21,665
+0.03(+0.39%)
Apr 21, 2016
7.582
7.618
7.449
7.545
55,335
+0.03(+0.39%)
Apr 20, 2016
7.574
7.618
7.479
7.515
47,544
-0.06(-0.77%)
Apr 19, 2016
7.581
7.588
7.522
7.574
54,469
+0.02(+0.29%)
Apr 18, 2016
7.427
7.588
7.427
7.552
36,951
+0.21(+2.79%)
Apr 15, 2016
7.427
7.530
7.346
7.346
62,107
-0.05(-0.69%)
Apr 14, 2016
7.361
7.442
7.259
7.398
29,921
+0.03(+0.40%)
Apr 13, 2016
7.427
7.427
7.303
7.368
28,131
+0.02(+0.30%)
Apr 12, 2016
7.278
7.390
7.278
7.346
33,681
-0.04(-0.50%)
Apr 11, 2016
7.317
7.398
7.251
7.383
33,477
+0.07(+0.90%)
Apr 08, 2016
7.405
7.431
7.207
7.317
57,712
+0.01(+0.10%)
Apr 07, 2016
7.163
7.324
7.040
7.310
24,331
+0.18(+2.46%)
Apr 06, 2016
7.083
7.222
7.046
7.134
60,562
+0.02(+0.31%)
Apr 05, 2016
7.215
7.215
7.083
7.112
25,432
-0.11(-1.52%)
Apr 04, 2016
7.332
7.332
7.185
7.222
13,162
-0.05(-0.71%)
Apr 01, 2016
7.420
7.420
7.229
7.273
22,891
-0.10(-1.39%)
Mar 31, 2016
7.215
7.442
7.163
7.376
78,183
+0.21(+2.86%)
Mar 30, 2016
7.288
7.288
7.134
7.171
35,674
-0.07(-1.01%)
Mar 29, 2016
7.141
7.299
7.068
7.244
54,888
+0.15(+2.06%)
Mar 28, 2016
7.200
7.251
6.984
7.097
62,745
-0.10(-1.32%)
Mar 24, 2016
7.171
7.193
7.193
7.193
51,197
+0.04(+0.61%)
Mar 23, 2016
7.259
7.325
7.105
7.149
65,484
-0.13(-1.81%)
Mar 22, 2016
7.054
7.317
7.032
7.281
103,795
+0.19(+2.69%)
Mar 21, 2016
6.944
7.090
6.944
7.090
83,814
+0.15(+2.22%)
Mar 18, 2016
6.900
6.944
6.826
6.936
99,979
+0.04(+0.64%)
Mar 17, 2016
6.761
6.900
6.709
6.892
76,417
+0.15(+2.28%)
Mar 16, 2016
6.564
6.739
6.564
6.739
127,212
+0.17(+2.55%)
Mar 15, 2016
6.556
6.593
6.527
6.571
70,780
-0.01(-0.11%)
Mar 14, 2016
6.512
6.593
6.491
6.578
61,513
+0.07(+1.01%)
Mar 11, 2016
6.520
6.564
6.418
6.512
139,518
+0.08(+1.25%)
Mar 10, 2016
6.432
6.483
6.333
6.432
79,197
+0.01(+0.11%)
Mar 09, 2016
6.410
6.483
6.316
6.425
83,648
+0.07(+1.15%)
Mar 08, 2016
6.330
6.381
6.308
6.352
38,587
+0.01(+0.23%)
Mar 07, 2016
6.272
6.345
6.272
6.337
37,805
+0.06(+0.93%)
Mar 04, 2016
6.333
6.345
6.272
6.279
42,842
-0.03(-0.46%)
Mar 03, 2016
6.272
6.410
6.206
6.308
84,454
+0.03(+0.46%)
Mar 02, 2016
6.221
6.286
6.213
6.279
52,636
+0.01(+0.12%)
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
.