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 (%)
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%)
Nov 02, 2015
6.622
6.751
6.576
6.607
23,289
+0.01(+0.22%)
Oct 30, 2015
6.629
6.744
6.557
6.593
21,178
+0.00(+0.00%)
Oct 29, 2015
6.708
6.708
6.536
6.593
17,667
+0.02(+0.33%)
Oct 28, 2015
6.751
6.751
6.500
6.572
44,437
-0.13(-1.93%)
Oct 27, 2015
6.701
6.779
6.643
6.701
48,684
-0.04(-0.53%)
Oct 26, 2015
6.736
6.822
6.693
6.736
18,125
-0.03(-0.42%)
Oct 23, 2015
6.872
6.872
6.752
6.765
12,921
-0.11(-1.56%)
Oct 22, 2015
6.815
6.887
6.729
6.872
15,339
+0.08(+1.11%)
Oct 21, 2015
6.908
6.922
6.779
6.797
12,342
-0.01(-0.10%)
Oct 20, 2015
6.772
6.929
6.762
6.804
23,401
+0.03(+0.47%)
Oct 19, 2015
6.779
6.822
6.580
6.772
73,145
+0.00(+0.00%)
Oct 16, 2015
6.679
6.787
6.615
6.772
74,924
+0.14(+2.04%)
Oct 15, 2015
6.601
6.665
6.508
6.637
60,085
-0.02(-0.32%)
Oct 14, 2015
6.665
6.667
6.601
6.658
7,991
-0.01(-0.11%)
Oct 13, 2015
6.644
6.701
6.601
6.665
14,666
-0.01(-0.11%)
Oct 12, 2015
6.701
6.701
6.537
6.672
27,728
+0.04(+0.54%)
Oct 09, 2015
6.637
6.637
6.601
6.637
11,974
+0.01(+0.22%)
Oct 08, 2015
6.540
6.651
6.537
6.622
31,844
+0.09(+1.31%)
Oct 07, 2015
6.587
6.615
6.501
6.537
19,175
-0.01(-0.22%)
Oct 06, 2015
6.594
6.594
6.495
6.551
24,619
-0.04(-0.54%)
Oct 05, 2015
6.565
6.630
6.515
6.587
46,853
+0.09(+1.32%)
Oct 02, 2015
6.572
6.615
6.501
6.501
25,751
-0.15(-2.25%)
Oct 01, 2015
6.565
6.651
6.437
6.651
32,361
+0.10(+1.53%)
Sep 30, 2015
6.551
6.608
6.523
6.551
14,395
+0.08(+1.21%)
Sep 29, 2015
6.451
6.494
6.430
6.473
16,781
+0.02(+0.33%)
Sep 28, 2015
6.637
6.637
6.430
6.451
41,004
-0.18(-2.69%)
Sep 25, 2015
6.694
6.694
6.622
6.630
24,060
-0.02(-0.32%)
Sep 24, 2015
6.601
6.655
6.572
6.651
19,239
+0.01(+0.22%)
Sep 23, 2015
6.698
6.744
6.622
6.637
43,943
-0.01(-0.11%)
Sep 22, 2015
6.601
6.765
6.587
6.644
17,922
+0.02(+0.32%)
Sep 21, 2015
6.744
6.772
6.622
6.622
23,809
-0.14(-2.11%)
Sep 18, 2015
6.523
6.779
6.523
6.765
59,992
+0.19(+2.93%)
Sep 17, 2015
6.594
6.637
6.551
6.572
10,784
-0.01(-0.11%)
Sep 16, 2015
6.445
6.622
6.445
6.580
53,709
+0.13(+2.09%)
Sep 15, 2015
6.466
6.501
6.445
6.445
22,454
+0.03(+0.44%)
Sep 14, 2015
6.452
6.509
6.416
6.416
17,907
-0.08(-1.20%)
Sep 11, 2015
6.487
6.622
6.466
6.494
8,725
-0.01(-0.11%)
Sep 10, 2015
6.601
6.679
6.501
6.501
18,036
-0.12(-1.82%)
Sep 09, 2015
6.608
6.679
6.473
6.622
29,421
+0.06(+0.87%)
Sep 08, 2015
6.501
6.643
6.430
6.565
58,603
+0.11(+1.65%)
Sep 04, 2015
6.395
6.459
6.459
6.459
19,703
+0.04(+0.55%)
Sep 03, 2015
6.530
6.600
6.423
6.423
16,698
-0.06(-0.99%)
Sep 02, 2015
6.409
6.651
6.409
6.487
41,669
+0.04(+0.55%)
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
.