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 (%)
May 31, 2016
7.551
7.647
7.537
7.566
13,715
+0.07(+0.99%)
May 27, 2016
7.564
7.492
7.492
7.492
20,010
+0.01(+0.20%)
May 26, 2016
7.403
7.536
7.403
7.477
15,269
+0.06(+0.80%)
May 25, 2016
7.566
7.655
7.374
7.418
48,663
-0.15(-1.96%)
May 24, 2016
7.551
7.640
7.529
7.566
30,965
-0.01(-0.10%)
May 23, 2016
7.566
7.573
7.507
7.573
13,227
+0.00(+0.00%)
May 20, 2016
7.522
7.581
7.440
7.573
36,344
+0.10(+1.39%)
May 19, 2016
7.795
7.795
7.359
7.470
87,031
-0.27(-3.44%)
May 18, 2016
7.958
8.002
7.736
7.736
31,897
-0.24(-2.97%)
May 17, 2016
8.054
8.084
7.951
7.973
44,790
-0.04(-0.45%)
May 16, 2016
7.950
8.053
7.906
8.009
72,091
+0.14(+1.78%)
May 13, 2016
7.847
7.965
7.810
7.869
76,033
+0.01(+0.19%)
May 12, 2016
7.810
7.946
7.758
7.854
87,024
+0.07(+0.95%)
May 11, 2016
7.803
7.817
7.736
7.780
30,292
+0.01(+0.09%)
May 10, 2016
7.817
7.817
7.744
7.773
25,328
-0.04(-0.57%)
May 09, 2016
7.810
7.817
7.780
7.817
77,688
+0.00(+0.00%)
May 06, 2016
7.552
7.817
7.515
7.817
50,069
+0.24(+3.11%)
May 05, 2016
7.390
7.589
7.294
7.582
51,015
+0.21(+2.90%)
May 04, 2016
7.574
7.626
7.257
7.368
72,742
-0.16(-2.15%)
May 03, 2016
7.736
7.736
7.493
7.530
34,434
-0.12(-1.54%)
May 02, 2016
7.670
7.741
7.530
7.648
30,668
+0.01(+0.10%)
Apr 29, 2016
7.736
7.816
7.633
7.641
26,656
-0.09(-1.14%)
Apr 28, 2016
7.758
7.817
7.729
7.729
46,280
-0.06(-0.76%)
Apr 27, 2016
7.648
7.795
7.611
7.788
126,447
+0.15(+2.03%)
Apr 26, 2016
7.567
7.648
7.545
7.633
48,116
+0.06(+0.78%)
Apr 25, 2016
7.589
7.589
7.419
7.574
34,351
-0.01(-0.19%)
Apr 22, 2016
7.582
7.611
7.530
7.589
21,623
+0.03(+0.39%)
Apr 21, 2016
7.596
7.633
7.464
7.559
55,228
+0.03(+0.39%)
Apr 20, 2016
7.589
7.633
7.493
7.530
47,453
-0.06(-0.76%)
Apr 19, 2016
7.595
7.603
7.537
7.588
54,365
+0.02(+0.29%)
Apr 18, 2016
7.441
7.603
7.441
7.566
36,880
+0.21(+2.79%)
Apr 15, 2016
7.441
7.544
7.361
7.361
61,989
-0.05(-0.69%)
Apr 14, 2016
7.375
7.456
7.272
7.412
29,864
+0.03(+0.40%)
Apr 13, 2016
7.441
7.441
7.316
7.383
28,077
+0.02(+0.30%)
Apr 12, 2016
7.292
7.405
7.292
7.361
33,617
-0.04(-0.50%)
Apr 11, 2016
7.331
7.412
7.265
7.397
33,414
+0.07(+0.90%)
Apr 08, 2016
7.419
7.446
7.221
7.331
57,603
+0.01(+0.10%)
Apr 07, 2016
7.177
7.338
7.053
7.324
24,285
+0.18(+2.46%)
Apr 06, 2016
7.096
7.236
7.060
7.148
60,446
+0.02(+0.31%)
Apr 05, 2016
7.228
7.228
7.096
7.126
25,383
-0.11(-1.52%)
Apr 04, 2016
7.346
7.346
7.199
7.236
13,137
-0.05(-0.70%)
Apr 01, 2016
7.434
7.434
7.243
7.287
22,847
-0.10(-1.39%)
Mar 31, 2016
7.228
7.456
7.177
7.390
78,034
+0.21(+2.86%)
Mar 30, 2016
7.302
7.302
7.148
7.184
35,606
-0.07(-1.01%)
Mar 29, 2016
7.155
7.313
7.082
7.258
54,783
+0.15(+2.06%)
Mar 28, 2016
7.214
7.265
6.997
7.111
62,625
-0.10(-1.32%)
Mar 24, 2016
7.184
7.206
7.206
7.206
51,100
+0.04(+0.61%)
Mar 23, 2016
7.272
7.338
7.118
7.162
65,359
-0.13(-1.81%)
Mar 22, 2016
7.067
7.331
7.045
7.294
103,597
+0.19(+2.69%)
Mar 21, 2016
6.957
7.104
6.957
7.104
83,654
+0.15(+2.22%)
Mar 18, 2016
6.913
6.957
6.839
6.950
99,788
+0.04(+0.64%)
Mar 17, 2016
6.773
6.913
6.722
6.906
76,271
+0.15(+2.28%)
Mar 16, 2016
6.576
6.751
6.576
6.751
126,970
+0.17(+2.55%)
Mar 15, 2016
6.569
6.605
6.540
6.583
70,645
-0.01(-0.11%)
Mar 14, 2016
6.525
6.605
6.503
6.591
61,396
+0.07(+1.01%)
Mar 11, 2016
6.532
6.576
6.430
6.525
139,252
+0.08(+1.25%)
Mar 10, 2016
6.445
6.496
6.345
6.445
79,046
+0.01(+0.11%)
Mar 09, 2016
6.423
6.496
6.328
6.437
83,488
+0.07(+1.15%)
Mar 08, 2016
6.342
6.393
6.320
6.364
38,513
+0.01(+0.23%)
Mar 07, 2016
6.284
6.357
6.284
6.350
37,733
+0.06(+0.93%)
Mar 04, 2016
6.345
6.357
6.284
6.291
42,760
-0.03(-0.46%)
Mar 03, 2016
6.284
6.423
6.218
6.320
84,293
+0.03(+0.46%)
Mar 02, 2016
6.233
6.298
6.225
6.291
52,536
+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
.