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
)
13.26
-0.17 (-1.27%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 (%)
Apr 29, 2016
7.737
7.817
7.634
7.641
26,653
-0.09(-1.14%)
Apr 28, 2016
7.759
7.818
7.730
7.730
46,275
-0.06(-0.76%)
Apr 27, 2016
7.649
7.796
7.612
7.789
126,433
+0.15(+2.03%)
Apr 26, 2016
7.568
7.649
7.546
7.634
48,111
+0.06(+0.78%)
Apr 25, 2016
7.590
7.590
7.420
7.575
34,348
-0.01(-0.19%)
Apr 22, 2016
7.582
7.612
7.531
7.590
21,621
+0.03(+0.39%)
Apr 21, 2016
7.597
7.634
7.464
7.560
55,222
+0.03(+0.39%)
Apr 20, 2016
7.590
7.634
7.494
7.531
47,448
-0.06(-0.76%)
Apr 19, 2016
7.596
7.603
7.537
7.589
54,359
+0.02(+0.29%)
Apr 18, 2016
7.442
7.603
7.442
7.567
36,876
+0.21(+2.79%)
Apr 15, 2016
7.442
7.545
7.361
7.361
61,982
-0.05(-0.69%)
Apr 14, 2016
7.376
7.457
7.273
7.413
29,861
+0.03(+0.40%)
Apr 13, 2016
7.442
7.442
7.317
7.383
28,074
+0.02(+0.30%)
Apr 12, 2016
7.293
7.405
7.293
7.361
33,613
-0.04(-0.50%)
Apr 11, 2016
7.332
7.413
7.266
7.398
33,410
+0.07(+0.90%)
Apr 08, 2016
7.420
7.446
7.222
7.332
57,596
+0.01(+0.10%)
Apr 07, 2016
7.178
7.339
7.054
7.325
24,283
+0.18(+2.46%)
Apr 06, 2016
7.097
7.237
7.060
7.148
60,440
+0.02(+0.31%)
Apr 05, 2016
7.229
7.229
7.097
7.126
25,381
-0.11(-1.52%)
Apr 04, 2016
7.347
7.347
7.200
7.237
13,136
-0.05(-0.70%)
Apr 01, 2016
7.435
7.435
7.244
7.288
22,845
-0.10(-1.39%)
Mar 31, 2016
7.229
7.457
7.178
7.391
78,026
+0.21(+2.86%)
Mar 30, 2016
7.303
7.303
7.148
7.185
35,602
-0.07(-1.01%)
Mar 29, 2016
7.156
7.314
7.082
7.259
54,777
+0.15(+2.06%)
Mar 28, 2016
7.215
7.266
6.998
7.112
62,619
-0.10(-1.32%)
Mar 24, 2016
7.185
7.207
7.207
7.207
51,094
+0.04(+0.61%)
Mar 23, 2016
7.273
7.339
7.119
7.163
65,352
-0.13(-1.81%)
Mar 22, 2016
7.068
7.332
7.046
7.295
103,586
+0.19(+2.69%)
Mar 21, 2016
6.958
7.104
6.958
7.104
83,645
+0.15(+2.22%)
Mar 18, 2016
6.914
6.958
6.840
6.950
99,778
+0.04(+0.64%)
Mar 17, 2016
6.774
6.914
6.723
6.906
76,263
+0.15(+2.28%)
Mar 16, 2016
6.577
6.752
6.577
6.752
126,957
+0.17(+2.55%)
Mar 15, 2016
6.569
6.606
6.540
6.584
70,638
-0.01(-0.11%)
Mar 14, 2016
6.526
6.606
6.504
6.591
61,390
+0.07(+1.01%)
Mar 11, 2016
6.533
6.577
6.431
6.526
139,237
+0.08(+1.25%)
Mar 10, 2016
6.445
6.496
6.345
6.445
79,037
+0.01(+0.11%)
Mar 09, 2016
6.423
6.496
6.328
6.438
83,479
+0.07(+1.15%)
Mar 08, 2016
6.343
6.394
6.321
6.365
38,509
+0.01(+0.23%)
Mar 07, 2016
6.284
6.358
6.284
6.350
37,729
+0.06(+0.93%)
Mar 04, 2016
6.346
6.358
6.284
6.292
42,756
-0.03(-0.46%)
Mar 03, 2016
6.284
6.423
6.219
6.321
84,284
+0.03(+0.46%)
Mar 02, 2016
6.233
6.299
6.226
6.292
52,530
+0.01(+0.12%)
Mar 01, 2016
6.211
6.284
6.116
6.284
56,888
+0.07(+1.18%)
Feb 29, 2016
6.175
6.211
6.073
6.211
16,569
+0.09(+1.55%)
Feb 26, 2016
6.197
6.211
6.098
6.116
49,538
-0.09(-1.41%)
Feb 25, 2016
6.168
6.204
6.051
6.204
90,442
+0.01(+0.12%)
Feb 24, 2016
6.029
6.197
5.948
6.197
82,906
+0.18(+2.91%)
Feb 23, 2016
6.138
6.138
5.912
6.021
25,995
-0.11(-1.79%)
Feb 22, 2016
6.102
6.138
6.039
6.131
34,686
+0.04(+0.72%)
Feb 19, 2016
5.883
6.138
5.883
6.087
62,787
+0.20(+3.48%)
Feb 18, 2016
5.720
5.919
5.707
5.883
8,933
+0.12(+2.16%)
Feb 17, 2016
5.736
5.831
5.740
5.758
14,364
+0.02(+0.32%)
Feb 16, 2016
5.736
5.766
5.684
5.740
11,679
+0.08(+1.35%)
Feb 12, 2016
5.598
5.663
5.663
5.663
14,993
+0.05(+0.91%)
Feb 11, 2016
5.532
5.612
5.452
5.612
23,588
+0.04(+0.65%)
Feb 10, 2016
5.612
5.707
5.562
5.576
34,502
-0.12(-2.04%)
Feb 09, 2016
5.947
5.954
5.656
5.692
28,610
-0.09(-1.63%)
Feb 08, 2016
5.947
5.969
5.696
5.787
39,654
-0.17(-2.81%)
Feb 05, 2016
5.947
6.027
5.831
5.954
39,518
+0.02(+0.37%)
Feb 04, 2016
5.816
6.005
5.816
5.932
21,858
+0.13(+2.26%)
Feb 03, 2016
5.634
5.838
5.612
5.801
51,342
+0.17(+3.10%)
Feb 02, 2016
5.642
5.729
5.525
5.627
37,478
-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
.