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
)
14.43
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 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 (%)
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%)
Mar 01, 2016
6.199
6.272
6.104
6.272
57,002
+0.07(+1.18%)
Feb 29, 2016
6.162
6.199
6.061
6.199
16,602
+0.09(+1.55%)
Feb 26, 2016
6.184
6.199
6.086
6.104
49,637
-0.09(-1.41%)
Feb 25, 2016
6.155
6.192
6.038
6.192
90,624
+0.01(+0.12%)
Feb 24, 2016
6.017
6.184
5.936
6.184
83,073
+0.18(+2.91%)
Feb 23, 2016
6.126
6.126
5.900
6.009
26,047
-0.11(-1.79%)
Feb 22, 2016
6.090
6.126
6.027
6.119
34,756
+0.04(+0.72%)
Feb 19, 2016
5.871
6.126
5.871
6.075
62,913
+0.20(+3.48%)
Feb 18, 2016
5.708
5.907
5.696
5.871
8,951
+0.12(+2.16%)
Feb 17, 2016
5.725
5.820
5.729
5.747
14,393
+0.02(+0.32%)
Feb 16, 2016
5.725
5.754
5.672
5.729
11,703
+0.08(+1.35%)
Feb 12, 2016
5.587
5.652
5.652
5.652
15,023
+0.05(+0.91%)
Feb 11, 2016
5.521
5.601
5.442
5.601
23,636
+0.04(+0.65%)
Feb 10, 2016
5.601
5.695
5.550
5.565
34,571
-0.12(-2.04%)
Feb 09, 2016
5.935
5.942
5.645
5.681
28,668
-0.09(-1.63%)
Feb 08, 2016
5.935
5.957
5.685
5.775
39,734
-0.17(-2.81%)
Feb 05, 2016
5.935
6.015
5.819
5.942
39,598
+0.02(+0.37%)
Feb 04, 2016
5.804
5.993
5.804
5.920
21,902
+0.13(+2.26%)
Feb 03, 2016
5.623
5.826
5.601
5.790
51,446
+0.17(+3.10%)
Feb 02, 2016
5.630
5.717
5.514
5.616
37,554
-0.01(-0.13%)
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
.