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
)
14.18
-0.19 (-1.32%)
Streaming Delayed Price
Updated: 3:09 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, 2016
8.077
8.225
8.018
8.196
61,566
+0.14(+1.75%)
Jun 29, 2016
8.018
8.077
7.870
8.055
37,065
+0.12(+1.49%)
Jun 28, 2016
7.781
7.951
7.714
7.936
20,030
+0.16(+2.10%)
Jun 27, 2016
7.951
7.951
7.684
7.773
34,514
-0.16(-2.05%)
Jun 24, 2016
7.766
7.973
7.499
7.936
70,783
+0.14(+1.81%)
Jun 23, 2016
7.699
7.825
7.648
7.796
25,648
+0.10(+1.25%)
Jun 22, 2016
7.670
7.744
7.603
7.699
18,760
+0.10(+1.27%)
Jun 21, 2016
7.684
7.766
7.558
7.603
14,921
-0.10(-1.25%)
Jun 20, 2016
7.610
7.751
7.479
7.699
20,520
+0.13(+1.66%)
Jun 17, 2016
7.618
7.699
7.544
7.573
24,698
-0.08(-1.06%)
Jun 16, 2016
7.633
7.662
7.462
7.655
27,587
+0.04(+0.49%)
Jun 15, 2016
7.640
7.662
7.573
7.618
21,096
+0.01(+0.11%)
Jun 14, 2016
7.719
7.728
7.595
7.610
20,348
-0.12(-1.53%)
Jun 13, 2016
7.979
8.075
7.720
7.728
33,438
-0.27(-3.41%)
Jun 10, 2016
7.757
8.052
7.757
8.001
86,507
+0.13(+1.69%)
Jun 09, 2016
7.875
7.927
7.824
7.868
17,758
-0.03(-0.37%)
Jun 08, 2016
7.838
7.927
7.801
7.897
22,910
+0.13(+1.71%)
Jun 07, 2016
7.779
7.949
7.720
7.765
27,903
-0.01(-0.19%)
Jun 06, 2016
7.624
7.927
7.624
7.779
70,693
+0.13(+1.64%)
Jun 03, 2016
7.514
7.654
7.514
7.654
36,852
+0.15(+2.07%)
Jun 02, 2016
7.565
7.595
7.425
7.499
34,583
-0.04(-0.49%)
Jun 01, 2016
7.565
7.624
7.506
7.536
18,084
-0.01(-0.20%)
May 31, 2016
7.536
7.632
7.521
7.551
13,743
+0.07(+0.99%)
May 27, 2016
7.548
7.477
7.477
7.477
20,052
+0.01(+0.20%)
May 26, 2016
7.388
7.521
7.388
7.462
15,300
+0.06(+0.80%)
May 25, 2016
7.551
7.639
7.359
7.403
48,763
-0.15(-1.95%)
May 24, 2016
7.536
7.624
7.514
7.551
31,029
-0.01(-0.10%)
May 23, 2016
7.551
7.558
7.491
7.558
13,254
+0.00(+0.00%)
May 20, 2016
7.506
7.565
7.425
7.558
36,419
+0.10(+1.39%)
May 19, 2016
7.779
7.779
7.344
7.455
87,210
-0.27(-3.44%)
May 18, 2016
7.942
7.986
7.720
7.720
31,962
-0.24(-2.97%)
May 17, 2016
8.038
8.067
7.934
7.956
44,882
-0.04(-0.45%)
May 16, 2016
7.934
8.037
7.890
7.993
72,238
+0.14(+1.78%)
May 13, 2016
7.831
7.948
7.794
7.853
76,188
+0.01(+0.19%)
May 12, 2016
7.794
7.930
7.743
7.838
87,202
+0.07(+0.95%)
May 11, 2016
7.787
7.801
7.721
7.765
30,353
+0.01(+0.09%)
May 10, 2016
7.801
7.801
7.728
7.757
25,380
-0.04(-0.57%)
May 09, 2016
7.794
7.801
7.765
7.801
77,846
+0.00(+0.00%)
May 06, 2016
7.537
7.801
7.500
7.801
50,171
+0.24(+3.11%)
May 05, 2016
7.375
7.573
7.279
7.566
51,119
+0.21(+2.90%)
May 04, 2016
7.559
7.610
7.243
7.353
72,890
-0.16(-2.15%)
May 03, 2016
7.721
7.721
7.478
7.515
34,504
-0.12(-1.54%)
May 02, 2016
7.654
7.725
7.515
7.632
30,730
+0.01(+0.10%)
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%)
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
.