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
)
13.45
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2016
7.552
7.648
7.537
7.567
13,714
+0.07(+0.99%)
May 27, 2016
7.565
7.493
7.493
7.493
20,008
+0.01(+0.20%)
May 26, 2016
7.404
7.537
7.404
7.478
15,267
+0.06(+0.80%)
May 25, 2016
7.567
7.656
7.375
7.419
48,657
-0.15(-1.95%)
May 24, 2016
7.552
7.641
7.530
7.567
30,962
-0.01(-0.10%)
May 23, 2016
7.567
7.574
7.508
7.574
13,226
+0.00(+0.00%)
May 20, 2016
7.522
7.582
7.441
7.574
36,340
+0.10(+1.39%)
May 19, 2016
7.796
7.796
7.360
7.471
87,022
-0.27(-3.44%)
May 18, 2016
7.959
8.003
7.737
7.737
31,893
-0.24(-2.97%)
May 17, 2016
8.055
8.085
7.952
7.974
44,785
-0.04(-0.45%)
May 16, 2016
7.951
8.054
7.907
8.010
72,083
+0.14(+1.78%)
May 13, 2016
7.848
7.966
7.811
7.870
76,025
+0.01(+0.19%)
May 12, 2016
7.811
7.947
7.759
7.855
87,015
+0.07(+0.95%)
May 11, 2016
7.803
7.818
7.737
7.781
30,289
+0.01(+0.09%)
May 10, 2016
7.818
7.818
7.744
7.774
25,326
-0.04(-0.57%)
May 09, 2016
7.811
7.818
7.781
7.818
77,680
+0.00(+0.00%)
May 06, 2016
7.553
7.818
7.516
7.818
50,064
+0.24(+3.11%)
May 05, 2016
7.391
7.590
7.295
7.582
51,010
+0.21(+2.90%)
May 04, 2016
7.575
7.627
7.258
7.369
72,734
-0.16(-2.15%)
May 03, 2016
7.737
7.737
7.494
7.531
34,430
-0.12(-1.54%)
May 02, 2016
7.671
7.742
7.531
7.649
30,664
+0.01(+0.10%)
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%)
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
.