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
)
13.43
-0.02 (-0.15%)
Streaming Delayed Price
Updated: 4:00 PM 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 (%)
Oct 30, 2015
6.628
6.743
6.556
6.592
21,180
+0.00(+0.00%)
Oct 29, 2015
6.707
6.707
6.536
6.592
17,669
+0.02(+0.33%)
Oct 28, 2015
6.750
6.750
6.499
6.571
44,441
-0.13(-1.93%)
Oct 27, 2015
6.700
6.779
6.642
6.700
48,689
-0.04(-0.53%)
Oct 26, 2015
6.736
6.822
6.693
6.736
18,126
-0.03(-0.42%)
Oct 23, 2015
6.872
6.872
6.751
6.764
12,922
-0.11(-1.56%)
Oct 22, 2015
6.814
6.886
6.729
6.872
15,341
+0.08(+1.11%)
Oct 21, 2015
6.907
6.921
6.779
6.797
12,343
-0.01(-0.10%)
Oct 20, 2015
6.772
6.929
6.762
6.804
23,404
+0.03(+0.47%)
Oct 19, 2015
6.779
6.822
6.579
6.772
73,152
+0.00(+0.00%)
Oct 16, 2015
6.678
6.786
6.615
6.772
74,932
+0.14(+2.04%)
Oct 15, 2015
6.600
6.665
6.508
6.636
60,091
-0.02(-0.32%)
Oct 14, 2015
6.665
6.666
6.600
6.657
7,992
-0.01(-0.11%)
Oct 13, 2015
6.643
6.700
6.600
6.665
14,667
-0.01(-0.11%)
Oct 12, 2015
6.700
6.700
6.536
6.672
27,731
+0.04(+0.54%)
Oct 09, 2015
6.636
6.636
6.600
6.636
11,975
+0.01(+0.22%)
Oct 08, 2015
6.540
6.650
6.536
6.622
31,847
+0.09(+1.31%)
Oct 07, 2015
6.586
6.615
6.500
6.536
19,177
-0.01(-0.22%)
Oct 06, 2015
6.593
6.593
6.494
6.550
24,622
-0.04(-0.54%)
Oct 05, 2015
6.565
6.629
6.515
6.586
46,858
+0.09(+1.32%)
Oct 02, 2015
6.572
6.615
6.500
6.500
25,754
-0.15(-2.25%)
Oct 01, 2015
6.565
6.650
6.436
6.650
32,365
+0.10(+1.53%)
Sep 30, 2015
6.550
6.607
6.522
6.550
14,397
+0.08(+1.21%)
Sep 29, 2015
6.450
6.493
6.429
6.472
16,783
+0.02(+0.33%)
Sep 28, 2015
6.636
6.636
6.429
6.450
41,009
-0.18(-2.69%)
Sep 25, 2015
6.693
6.693
6.622
6.629
24,062
-0.02(-0.32%)
Sep 24, 2015
6.600
6.654
6.572
6.650
19,241
+0.01(+0.22%)
Sep 23, 2015
6.697
6.743
6.622
6.636
43,948
-0.01(-0.11%)
Sep 22, 2015
6.600
6.764
6.586
6.643
17,924
+0.02(+0.32%)
Sep 21, 2015
6.743
6.772
6.622
6.622
23,812
-0.14(-2.11%)
Sep 18, 2015
6.522
6.779
6.522
6.764
59,998
+0.19(+2.93%)
Sep 17, 2015
6.593
6.636
6.550
6.572
10,785
-0.01(-0.11%)
Sep 16, 2015
6.444
6.622
6.444
6.579
53,715
+0.13(+2.09%)
Sep 15, 2015
6.465
6.501
6.444
6.444
22,457
+0.03(+0.44%)
Sep 14, 2015
6.451
6.508
6.415
6.415
17,909
-0.08(-1.20%)
Sep 11, 2015
6.487
6.622
6.465
6.494
8,726
-0.01(-0.11%)
Sep 10, 2015
6.600
6.678
6.501
6.501
18,038
-0.12(-1.82%)
Sep 09, 2015
6.607
6.678
6.472
6.622
29,424
+0.06(+0.87%)
Sep 08, 2015
6.501
6.643
6.430
6.565
58,609
+0.11(+1.65%)
Sep 04, 2015
6.394
6.458
6.458
6.458
19,705
+0.04(+0.55%)
Sep 03, 2015
6.529
6.600
6.423
6.423
16,700
-0.06(-0.99%)
Sep 02, 2015
6.408
6.650
6.408
6.487
41,674
+0.04(+0.55%)
Sep 01, 2015
6.423
6.536
6.394
6.451
87,511
-0.04(-0.55%)
Aug 31, 2015
6.536
6.650
6.437
6.487
72,528
-0.02(-0.33%)
Aug 28, 2015
6.607
6.671
6.401
6.508
119,440
-0.13(-1.93%)
Aug 27, 2015
6.494
6.820
6.472
6.636
73,017
-0.15(-2.25%)
Aug 26, 2015
6.607
6.849
6.366
6.788
45,357
+0.25(+3.86%)
Aug 25, 2015
6.600
6.856
6.501
6.536
37,381
+0.13(+2.11%)
Aug 24, 2015
6.600
6.678
6.401
6.401
84,318
-0.35(-5.16%)
Aug 21, 2015
6.636
6.813
6.607
6.749
36,211
-0.05(-0.73%)
Aug 20, 2015
6.600
6.827
6.600
6.799
32,059
+0.16(+2.35%)
Aug 19, 2015
6.721
6.728
6.565
6.643
63,951
-0.03(-0.48%)
Aug 18, 2015
6.735
6.892
6.614
6.675
196,840
-0.08(-1.21%)
Aug 17, 2015
6.792
6.884
6.735
6.757
19,935
-0.04(-0.62%)
Aug 14, 2015
6.820
6.834
6.665
6.799
63,606
-0.03(-0.41%)
Aug 13, 2015
6.863
6.863
6.799
6.827
22,849
-0.02(-0.31%)
Aug 12, 2015
6.983
7.047
6.792
6.848
39,675
-0.16(-2.22%)
Aug 11, 2015
7.025
7.159
6.926
7.004
15,829
-0.02(-0.30%)
Aug 10, 2015
7.018
7.032
6.905
7.025
25,047
-0.01(-0.10%)
Aug 07, 2015
7.047
7.047
6.905
7.032
13,566
-0.01(-0.10%)
Aug 06, 2015
7.124
7.223
6.898
7.040
33,148
-0.08(-1.09%)
Aug 05, 2015
7.072
7.153
7.004
7.117
49,248
+0.16(+2.24%)
Aug 04, 2015
7.103
7.221
6.898
6.962
42,674
-0.09(-1.30%)
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
.