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
-0.13 (-0.89%)
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
7.800
7.618
7.625
26,710
-0.09(-1.14%)
Apr 28, 2016
7.743
7.801
7.713
7.713
46,374
-0.06(-0.76%)
Apr 27, 2016
7.632
7.779
7.596
7.772
126,705
+0.15(+2.03%)
Apr 26, 2016
7.551
7.632
7.529
7.618
48,214
+0.06(+0.78%)
Apr 25, 2016
7.573
7.573
7.404
7.559
34,421
-0.01(-0.19%)
Apr 22, 2016
7.566
7.596
7.515
7.573
21,667
+0.03(+0.39%)
Apr 21, 2016
7.581
7.618
7.448
7.544
55,341
+0.03(+0.39%)
Apr 20, 2016
7.573
7.618
7.478
7.515
47,549
-0.06(-0.77%)
Apr 19, 2016
7.580
7.587
7.521
7.573
54,474
+0.02(+0.29%)
Apr 18, 2016
7.426
7.587
7.426
7.551
36,955
+0.21(+2.79%)
Apr 15, 2016
7.426
7.529
7.346
7.346
62,114
-0.05(-0.69%)
Apr 14, 2016
7.360
7.441
7.258
7.397
29,924
+0.03(+0.40%)
Apr 13, 2016
7.426
7.426
7.302
7.368
28,134
+0.02(+0.30%)
Apr 12, 2016
7.277
7.390
7.277
7.346
33,684
-0.04(-0.50%)
Apr 11, 2016
7.316
7.397
7.251
7.382
33,481
+0.07(+0.90%)
Apr 08, 2016
7.404
7.431
7.207
7.316
57,719
+0.01(+0.10%)
Apr 07, 2016
7.163
7.323
7.039
7.309
24,334
+0.18(+2.46%)
Apr 06, 2016
7.082
7.221
7.045
7.133
60,568
+0.02(+0.31%)
Apr 05, 2016
7.214
7.214
7.082
7.111
25,435
-0.11(-1.52%)
Apr 04, 2016
7.331
7.331
7.185
7.221
13,164
-0.05(-0.70%)
Apr 01, 2016
7.419
7.419
7.229
7.272
22,894
-0.10(-1.39%)
Mar 31, 2016
7.214
7.441
7.163
7.375
78,192
+0.21(+2.86%)
Mar 30, 2016
7.287
7.287
7.133
7.170
35,678
-0.07(-1.01%)
Mar 29, 2016
7.141
7.299
7.067
7.243
54,893
+0.15(+2.06%)
Mar 28, 2016
7.199
7.251
6.983
7.097
62,751
-0.10(-1.32%)
Mar 24, 2016
7.170
7.192
7.192
7.192
51,203
+0.04(+0.61%)
Mar 23, 2016
7.258
7.324
7.104
7.148
65,491
-0.13(-1.81%)
Mar 22, 2016
7.053
7.316
7.031
7.280
103,806
+0.19(+2.69%)
Mar 21, 2016
6.943
7.089
6.943
7.089
83,823
+0.15(+2.22%)
Mar 18, 2016
6.899
6.943
6.826
6.936
99,989
+0.04(+0.64%)
Mar 17, 2016
6.760
6.899
6.709
6.892
76,425
+0.15(+2.28%)
Mar 16, 2016
6.563
6.738
6.563
6.738
127,226
+0.17(+2.55%)
Mar 15, 2016
6.556
6.592
6.526
6.570
70,788
-0.01(-0.11%)
Mar 14, 2016
6.512
6.592
6.490
6.577
61,520
+0.07(+1.01%)
Mar 11, 2016
6.519
6.563
6.417
6.512
139,532
+0.08(+1.25%)
Mar 10, 2016
6.432
6.483
6.332
6.432
79,205
+0.01(+0.11%)
Mar 09, 2016
6.410
6.483
6.315
6.424
83,656
+0.07(+1.15%)
Mar 08, 2016
6.330
6.381
6.308
6.351
38,591
+0.01(+0.23%)
Mar 07, 2016
6.271
6.344
6.271
6.337
37,809
+0.06(+0.93%)
Mar 04, 2016
6.332
6.344
6.271
6.278
42,846
-0.03(-0.46%)
Mar 03, 2016
6.271
6.410
6.206
6.308
84,463
+0.03(+0.46%)
Mar 02, 2016
6.220
6.286
6.213
6.278
52,642
+0.01(+0.12%)
Mar 01, 2016
6.198
6.271
6.104
6.271
57,008
+0.07(+1.18%)
Feb 29, 2016
6.162
6.198
6.061
6.198
16,604
+0.09(+1.55%)
Feb 26, 2016
6.184
6.198
6.085
6.103
49,643
-0.09(-1.41%)
Feb 25, 2016
6.154
6.191
6.038
6.191
90,634
+0.01(+0.12%)
Feb 24, 2016
6.016
6.184
5.936
6.184
83,082
+0.18(+2.91%)
Feb 23, 2016
6.125
6.125
5.899
6.009
26,050
-0.11(-1.79%)
Feb 22, 2016
6.089
6.125
6.027
6.118
34,759
+0.04(+0.72%)
Feb 19, 2016
5.870
6.125
5.870
6.074
62,920
+0.20(+3.48%)
Feb 18, 2016
5.708
5.907
5.695
5.870
8,952
+0.12(+2.16%)
Feb 17, 2016
5.724
5.819
5.728
5.746
14,395
+0.02(+0.32%)
Feb 16, 2016
5.724
5.753
5.672
5.728
11,704
+0.08(+1.35%)
Feb 12, 2016
5.586
5.651
5.651
5.651
15,024
+0.05(+0.91%)
Feb 11, 2016
5.521
5.601
5.441
5.601
23,638
+0.04(+0.65%)
Feb 10, 2016
5.601
5.695
5.550
5.564
34,575
-0.12(-2.04%)
Feb 09, 2016
5.934
5.942
5.644
5.680
28,671
-0.09(-1.63%)
Feb 08, 2016
5.934
5.956
5.684
5.775
39,738
-0.17(-2.81%)
Feb 05, 2016
5.934
6.014
5.818
5.942
39,602
+0.02(+0.37%)
Feb 04, 2016
5.804
5.992
5.804
5.920
21,904
+0.13(+2.26%)
Feb 03, 2016
5.622
5.825
5.601
5.789
51,451
+0.17(+3.10%)
Feb 02, 2016
5.630
5.717
5.514
5.615
37,558
-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
.