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
)
14.37
-0.06 (-0.42%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 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 (%)
Jan 29, 2016
5.514
5.594
5.362
5.383
38,022
-0.11(-1.98%)
Jan 28, 2016
5.601
5.601
5.438
5.492
49,550
-0.06(-1.05%)
Jan 27, 2016
5.500
5.630
5.439
5.550
29,141
+0.06(+1.06%)
Jan 26, 2016
5.405
5.565
5.391
5.492
15,005
+0.08(+1.47%)
Jan 25, 2016
5.405
5.442
5.275
5.412
62,800
+0.01(+0.27%)
Jan 22, 2016
5.159
5.427
5.155
5.398
45,505
+0.31(+6.06%)
Jan 21, 2016
5.296
5.383
5.086
5.090
65,194
-0.10(-1.89%)
Jan 20, 2016
5.362
5.362
4.876
5.188
98,328
-0.20(-3.77%)
Jan 19, 2016
5.557
5.571
5.349
5.391
97,383
-0.09(-1.71%)
Jan 15, 2016
5.607
5.485
5.485
5.485
58,892
-0.19(-3.31%)
Jan 14, 2016
5.737
5.737
5.492
5.672
71,372
-0.02(-0.38%)
Jan 13, 2016
5.845
5.889
5.665
5.694
80,490
-0.15(-2.59%)
Jan 12, 2016
5.932
6.026
5.845
5.845
54,049
-0.07(-1.22%)
Jan 11, 2016
6.011
6.047
5.832
5.918
59,743
-0.09(-1.44%)
Jan 08, 2016
6.033
6.098
6.004
6.004
38,143
-0.04(-0.60%)
Jan 07, 2016
6.134
6.192
6.040
6.040
84,862
-0.16(-2.56%)
Jan 06, 2016
6.185
6.271
6.177
6.199
35,209
-0.05(-0.81%)
Jan 05, 2016
6.235
6.286
6.185
6.250
22,804
+0.06(+0.93%)
Jan 04, 2016
6.192
6.307
6.185
6.192
37,537
-0.05(-0.81%)
Dec 31, 2015
6.170
6.242
6.242
6.242
148,963
+0.09(+1.53%)
Dec 30, 2015
6.170
6.264
6.134
6.148
50,467
-0.06(-1.05%)
Dec 29, 2015
6.134
6.278
6.134
6.213
50,377
+0.01(+0.12%)
Dec 28, 2015
6.112
6.278
6.026
6.206
171,859
+0.10(+1.63%)
Dec 24, 2015
6.076
6.107
6.107
6.107
24,527
+0.00(+0.03%)
Dec 23, 2015
6.047
6.120
5.997
6.105
76,947
+0.11(+1.81%)
Dec 22, 2015
5.954
6.134
5.954
5.997
68,057
+0.04(+0.73%)
Dec 21, 2015
6.081
6.081
5.918
5.954
44,698
-0.04(-0.60%)
Dec 18, 2015
6.026
6.047
5.918
5.990
90,186
-0.06(-1.01%)
Dec 17, 2015
6.235
6.235
5.997
6.051
56,419
-0.18(-2.84%)
Dec 16, 2015
6.192
6.228
5.990
6.228
90,867
+0.06(+1.05%)
Dec 15, 2015
6.141
6.170
5.969
6.163
135,001
+0.06(+1.06%)
Dec 14, 2015
6.105
6.177
5.890
6.098
189,514
-0.05(-0.82%)
Dec 11, 2015
6.113
6.249
6.026
6.149
502,536
-0.41(-6.24%)
Dec 10, 2015
6.594
6.608
6.536
6.558
17,905
+0.01(+0.22%)
Dec 09, 2015
6.465
6.587
6.465
6.544
26,567
+0.08(+1.22%)
Dec 08, 2015
6.558
6.608
6.414
6.465
41,192
-0.11(-1.75%)
Dec 07, 2015
6.622
6.635
6.558
6.580
21,233
-0.04(-0.65%)
Dec 04, 2015
6.644
6.644
6.615
6.623
20,759
-0.02(-0.32%)
Dec 03, 2015
6.630
6.680
6.588
6.644
26,620
+0.01(+0.22%)
Dec 02, 2015
6.651
6.651
6.615
6.630
22,574
-0.03(-0.43%)
Dec 01, 2015
6.716
6.738
6.659
6.659
29,176
-0.10(-1.49%)
Nov 30, 2015
6.680
6.766
6.637
6.759
40,557
+0.06(+0.86%)
Nov 27, 2015
6.594
6.738
6.594
6.702
12,539
+0.07(+1.08%)
Nov 25, 2015
6.580
6.630
6.630
6.630
27,287
+0.01(+0.22%)
Nov 24, 2015
6.544
6.615
6.536
6.615
11,495
+0.04(+0.55%)
Nov 23, 2015
6.572
6.594
6.551
6.580
22,637
+0.00(+0.00%)
Nov 20, 2015
6.572
6.615
6.558
6.580
57,727
+0.02(+0.33%)
Nov 19, 2015
6.515
6.558
6.508
6.558
21,679
+0.06(+1.00%)
Nov 18, 2015
6.500
6.522
6.486
6.493
20,782
-0.01(-0.11%)
Nov 17, 2015
6.529
6.529
6.465
6.500
28,825
-0.01(-0.22%)
Nov 16, 2015
6.515
6.529
6.465
6.515
56,988
+0.01(+0.22%)
Nov 13, 2015
6.594
6.637
6.479
6.500
36,166
-0.14(-2.06%)
Nov 12, 2015
6.565
6.686
6.544
6.637
32,248
+0.03(+0.43%)
Nov 11, 2015
6.651
6.658
6.480
6.608
51,018
-0.00(-0.05%)
Nov 10, 2015
6.657
6.657
6.558
6.612
20,177
+0.05(+0.71%)
Nov 09, 2015
6.737
6.737
6.551
6.565
30,530
-0.19(-2.86%)
Nov 06, 2015
6.816
6.816
6.723
6.759
30,292
-0.05(-0.74%)
Nov 05, 2015
6.759
6.873
6.759
6.809
57,872
+0.08(+1.17%)
Nov 04, 2015
6.651
6.837
6.616
6.730
78,228
+0.11(+1.62%)
Nov 03, 2015
6.594
6.687
6.594
6.623
28,246
+0.03(+0.43%)
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
.