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
)
13.91
-0.46 (-3.20%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 (%)
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%)
Jun 01, 2015
7.836
7.878
7.759
7.787
23,716
-0.05(-0.63%)
May 29, 2015
7.808
7.878
7.717
7.836
82,663
+0.03(+0.36%)
May 28, 2015
7.801
7.822
7.710
7.808
81,958
+0.00(+0.00%)
May 27, 2015
7.731
7.864
7.710
7.808
32,806
+0.10(+1.27%)
May 26, 2015
7.759
7.815
7.710
7.710
39,274
-0.04(-0.54%)
May 22, 2015
7.710
7.752
7.752
7.752
118,132
+0.04(+0.55%)
May 21, 2015
7.710
7.836
7.710
7.710
61,979
+0.00(+0.00%)
May 20, 2015
7.941
7.948
7.710
7.710
98,713
-0.21(-2.65%)
May 19, 2015
8.011
8.053
7.850
7.920
102,747
-0.07(-0.88%)
May 18, 2015
7.920
8.180
7.857
7.990
271,530
+0.11(+1.42%)
May 15, 2015
7.920
7.962
7.745
7.878
96,335
-0.06(-0.79%)
May 14, 2015
7.850
7.941
7.739
7.941
134,997
+0.15(+1.97%)
May 13, 2015
7.718
7.843
7.714
7.788
574,093
-0.46(-5.59%)
May 12, 2015
8.277
8.367
8.249
8.249
21,938
-0.06(-0.67%)
May 11, 2015
8.346
8.458
8.304
8.304
19,403
-0.08(-0.92%)
May 08, 2015
8.242
8.437
8.242
8.381
15,543
+0.12(+1.44%)
May 07, 2015
8.402
8.499
8.214
8.263
36,509
-0.10(-1.25%)
May 06, 2015
8.402
8.507
8.367
8.367
35,847
-0.15(-1.72%)
May 05, 2015
8.472
8.514
8.374
8.514
24,547
+0.08(+0.91%)
May 04, 2015
8.409
8.556
8.385
8.437
12,809
+0.01(+0.17%)
May 01, 2015
8.479
8.507
8.389
8.423
16,622
-0.04(-0.49%)
Apr 30, 2015
8.542
8.556
8.395
8.465
24,521
-0.08(-0.90%)
Apr 29, 2015
8.556
8.556
8.423
8.542
21,830
+0.02(+0.25%)
Apr 28, 2015
8.521
8.567
8.472
8.521
18,664
-0.01(-0.16%)
Apr 27, 2015
8.619
8.619
8.521
8.535
19,983
-0.04(-0.49%)
Apr 24, 2015
8.563
8.626
8.556
8.577
15,785
-0.01(-0.16%)
Apr 23, 2015
8.598
8.612
8.570
8.591
25,733
+0.04(+0.49%)
Apr 22, 2015
8.584
8.605
8.532
8.549
20,383
-0.01(-0.16%)
Apr 21, 2015
8.563
8.582
8.507
8.563
20,795
+0.00(+0.00%)
Apr 20, 2015
8.528
8.619
8.528
8.563
36,506
+0.07(+0.85%)
Apr 17, 2015
8.549
8.598
8.472
8.491
19,615
-0.05(-0.60%)
Apr 16, 2015
8.556
8.626
8.472
8.542
31,398
-0.01(-0.17%)
Apr 15, 2015
8.528
8.563
8.479
8.557
123,336
+0.07(+0.83%)
Apr 14, 2015
8.493
8.528
8.424
8.486
17,856
+0.02(+0.25%)
Apr 13, 2015
8.521
8.521
8.361
8.465
35,099
+0.00(+0.00%)
Apr 10, 2015
8.507
8.507
8.397
8.465
32,721
-0.05(-0.57%)
Apr 09, 2015
8.403
8.549
8.403
8.514
49,049
+0.08(+0.99%)
Apr 08, 2015
8.447
8.447
8.361
8.431
23,445
+0.03(+0.41%)
Apr 07, 2015
8.382
8.479
8.375
8.396
19,098
-0.05(-0.58%)
Apr 06, 2015
8.424
8.542
8.354
8.445
31,466
+0.02(+0.25%)
Apr 02, 2015
8.521
8.424
8.424
8.424
31,601
-0.06(-0.74%)
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
.