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 (%)
Jun 30, 2016
8.078
8.226
8.019
8.197
61,559
+0.14(+1.75%)
Jun 29, 2016
8.019
8.078
7.870
8.056
37,061
+0.12(+1.49%)
Jun 28, 2016
7.782
7.952
7.715
7.937
20,028
+0.16(+2.10%)
Jun 27, 2016
7.952
7.952
7.685
7.774
34,510
-0.16(-2.05%)
Jun 24, 2016
7.767
7.974
7.500
7.937
70,775
+0.14(+1.81%)
Jun 23, 2016
7.700
7.826
7.649
7.796
25,645
+0.10(+1.25%)
Jun 22, 2016
7.670
7.745
7.604
7.700
18,758
+0.10(+1.27%)
Jun 21, 2016
7.685
7.767
7.559
7.604
14,919
-0.10(-1.25%)
Jun 20, 2016
7.611
7.752
7.480
7.700
20,518
+0.13(+1.66%)
Jun 17, 2016
7.619
7.700
7.544
7.574
24,695
-0.08(-1.06%)
Jun 16, 2016
7.633
7.663
7.463
7.656
27,584
+0.04(+0.49%)
Jun 15, 2016
7.641
7.663
7.574
7.619
21,094
+0.01(+0.11%)
Jun 14, 2016
7.720
7.728
7.596
7.610
20,346
-0.12(-1.53%)
Jun 13, 2016
7.979
8.075
7.721
7.728
33,434
-0.27(-3.41%)
Jun 10, 2016
7.758
8.053
7.758
8.002
86,498
+0.13(+1.69%)
Jun 09, 2016
7.876
7.928
7.824
7.869
17,756
-0.03(-0.37%)
Jun 08, 2016
7.839
7.928
7.802
7.898
22,908
+0.13(+1.71%)
Jun 07, 2016
7.780
7.950
7.721
7.765
27,900
-0.01(-0.19%)
Jun 06, 2016
7.625
7.928
7.625
7.780
70,685
+0.13(+1.64%)
Jun 03, 2016
7.514
7.655
7.514
7.655
36,848
+0.16(+2.07%)
Jun 02, 2016
7.566
7.596
7.426
7.500
34,579
-0.04(-0.49%)
Jun 01, 2016
7.566
7.625
7.507
7.537
18,082
-0.01(-0.20%)
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%)
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
.