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
)
13.37
-0.08 (-0.63%)
Streaming Delayed Price
Updated: 9:36 AM EDT, May 17, 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 (%)
Jan 29, 2016
5.525
5.605
5.373
5.394
37,946
-0.11(-1.98%)
Jan 28, 2016
5.612
5.612
5.449
5.503
49,451
-0.06(-1.05%)
Jan 27, 2016
5.511
5.642
5.450
5.562
29,082
+0.06(+1.06%)
Jan 26, 2016
5.416
5.576
5.402
5.503
14,975
+0.08(+1.47%)
Jan 25, 2016
5.416
5.452
5.285
5.423
62,674
+0.01(+0.27%)
Jan 22, 2016
5.169
5.438
5.165
5.409
45,414
+0.31(+6.06%)
Jan 21, 2016
5.307
5.394
5.096
5.100
65,063
-0.10(-1.89%)
Jan 20, 2016
5.373
5.373
4.885
5.198
98,130
-0.20(-3.77%)
Jan 19, 2016
5.568
5.582
5.360
5.402
97,187
-0.09(-1.71%)
Jan 15, 2016
5.619
5.496
5.496
5.496
58,774
-0.19(-3.31%)
Jan 14, 2016
5.749
5.749
5.503
5.684
71,228
-0.02(-0.38%)
Jan 13, 2016
5.857
5.901
5.676
5.705
80,328
-0.15(-2.59%)
Jan 12, 2016
5.944
6.038
5.857
5.857
53,940
-0.07(-1.22%)
Jan 11, 2016
6.023
6.060
5.843
5.929
59,623
-0.09(-1.44%)
Jan 08, 2016
6.045
6.110
6.016
6.016
38,066
-0.04(-0.60%)
Jan 07, 2016
6.146
6.204
6.052
6.052
84,691
-0.16(-2.56%)
Jan 06, 2016
6.197
6.283
6.189
6.211
35,138
-0.05(-0.81%)
Jan 05, 2016
6.248
6.298
6.197
6.262
22,758
+0.06(+0.93%)
Jan 04, 2016
6.204
6.320
6.197
6.204
37,462
-0.05(-0.81%)
Dec 31, 2015
6.183
6.255
6.255
6.255
148,664
+0.09(+1.53%)
Dec 30, 2015
6.183
6.277
6.146
6.161
50,366
-0.07(-1.05%)
Dec 29, 2015
6.146
6.291
6.146
6.226
50,276
+0.01(+0.12%)
Dec 28, 2015
6.125
6.291
6.038
6.219
171,514
+0.10(+1.63%)
Dec 24, 2015
6.089
6.119
6.119
6.119
24,477
+0.00(+0.03%)
Dec 23, 2015
6.060
6.132
6.009
6.117
76,792
+0.11(+1.80%)
Dec 22, 2015
5.966
6.146
5.966
6.009
67,920
+0.04(+0.73%)
Dec 21, 2015
6.093
6.093
5.929
5.966
44,608
-0.04(-0.60%)
Dec 18, 2015
6.038
6.060
5.929
6.002
90,004
-0.06(-1.01%)
Dec 17, 2015
6.248
6.248
6.009
6.063
56,305
-0.18(-2.84%)
Dec 16, 2015
6.204
6.240
6.002
6.240
90,685
+0.07(+1.05%)
Dec 15, 2015
6.154
6.183
5.981
6.175
134,730
+0.06(+1.06%)
Dec 14, 2015
6.118
6.190
5.902
6.111
189,133
-0.05(-0.82%)
Dec 11, 2015
6.125
6.262
6.039
6.161
501,527
-0.41(-6.24%)
Dec 10, 2015
6.607
6.622
6.550
6.571
17,869
+0.01(+0.22%)
Dec 09, 2015
6.478
6.600
6.478
6.557
26,513
+0.08(+1.22%)
Dec 08, 2015
6.571
6.622
6.427
6.478
41,109
-0.12(-1.75%)
Dec 07, 2015
6.636
6.648
6.571
6.593
21,191
-0.04(-0.65%)
Dec 04, 2015
6.658
6.658
6.629
6.636
20,717
-0.02(-0.32%)
Dec 03, 2015
6.643
6.694
6.601
6.658
26,566
+0.01(+0.22%)
Dec 02, 2015
6.665
6.665
6.629
6.643
22,529
-0.03(-0.43%)
Dec 01, 2015
6.730
6.751
6.672
6.672
29,117
-0.10(-1.49%)
Nov 30, 2015
6.694
6.780
6.650
6.773
40,476
+0.06(+0.86%)
Nov 27, 2015
6.607
6.751
6.607
6.715
12,514
+0.07(+1.08%)
Nov 25, 2015
6.593
6.643
6.643
6.643
27,232
+0.01(+0.22%)
Nov 24, 2015
6.557
6.629
6.550
6.629
11,472
+0.04(+0.55%)
Nov 23, 2015
6.586
6.607
6.564
6.593
22,591
+0.00(+0.00%)
Nov 20, 2015
6.586
6.629
6.571
6.593
57,611
+0.02(+0.33%)
Nov 19, 2015
6.528
6.571
6.521
6.571
21,635
+0.06(+1.00%)
Nov 18, 2015
6.514
6.535
6.499
6.506
20,740
-0.01(-0.11%)
Nov 17, 2015
6.542
6.542
6.478
6.514
28,767
-0.01(-0.22%)
Nov 16, 2015
6.528
6.542
6.478
6.528
56,873
+0.01(+0.22%)
Nov 13, 2015
6.607
6.650
6.492
6.514
36,093
-0.14(-2.06%)
Nov 12, 2015
6.579
6.700
6.557
6.650
32,183
+0.03(+0.43%)
Nov 11, 2015
6.665
6.672
6.493
6.622
50,915
-0.00(-0.05%)
Nov 10, 2015
6.670
6.670
6.572
6.625
20,137
+0.05(+0.71%)
Nov 09, 2015
6.751
6.751
6.564
6.579
30,468
-0.19(-2.86%)
Nov 06, 2015
6.830
6.830
6.736
6.772
30,231
-0.05(-0.74%)
Nov 05, 2015
6.772
6.887
6.772
6.822
57,756
+0.08(+1.17%)
Nov 04, 2015
6.665
6.851
6.629
6.744
78,070
+0.11(+1.62%)
Nov 03, 2015
6.607
6.701
6.607
6.636
28,190
+0.03(+0.43%)
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
.