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
)
13.40
-0.05 (-0.37%)
Streaming Delayed Price
Updated: 2:11 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 (%)
Jan 29, 2016
5.525
5.605
5.372
5.394
37,950
-0.11(-1.98%)
Jan 28, 2016
5.612
5.612
5.448
5.503
49,456
-0.06(-1.05%)
Jan 27, 2016
5.510
5.641
5.450
5.561
29,085
+0.06(+1.06%)
Jan 26, 2016
5.416
5.575
5.401
5.503
14,976
+0.08(+1.47%)
Jan 25, 2016
5.416
5.452
5.285
5.423
62,680
+0.01(+0.27%)
Jan 22, 2016
5.168
5.437
5.165
5.408
45,418
+0.31(+6.06%)
Jan 21, 2016
5.307
5.394
5.096
5.099
65,070
-0.10(-1.89%)
Jan 20, 2016
5.372
5.372
4.885
5.197
98,141
-0.20(-3.77%)
Jan 19, 2016
5.567
5.582
5.359
5.401
97,198
-0.09(-1.71%)
Jan 15, 2016
5.618
5.495
5.495
5.495
58,780
-0.19(-3.31%)
Jan 14, 2016
5.748
5.748
5.502
5.683
71,236
-0.02(-0.38%)
Jan 13, 2016
5.857
5.900
5.676
5.705
80,337
-0.15(-2.59%)
Jan 12, 2016
5.943
6.037
5.857
5.857
53,946
-0.07(-1.22%)
Jan 11, 2016
6.023
6.059
5.843
5.929
59,629
-0.09(-1.44%)
Jan 08, 2016
6.045
6.110
6.016
6.016
38,070
-0.04(-0.60%)
Jan 07, 2016
6.146
6.204
6.052
6.052
84,700
-0.16(-2.56%)
Jan 06, 2016
6.196
6.283
6.188
6.211
35,142
-0.05(-0.81%)
Jan 05, 2016
6.247
6.298
6.196
6.261
22,761
+0.06(+0.93%)
Jan 04, 2016
6.204
6.319
6.196
6.204
37,466
-0.05(-0.81%)
Dec 31, 2015
6.182
6.254
6.254
6.254
148,680
+0.09(+1.53%)
Dec 30, 2015
6.182
6.276
6.146
6.160
50,371
-0.07(-1.05%)
Dec 29, 2015
6.146
6.290
6.146
6.225
50,281
+0.01(+0.12%)
Dec 28, 2015
6.124
6.290
6.037
6.218
171,532
+0.10(+1.63%)
Dec 24, 2015
6.088
6.118
6.118
6.118
24,480
+0.00(+0.03%)
Dec 23, 2015
6.059
6.131
6.008
6.117
76,800
+0.11(+1.80%)
Dec 22, 2015
5.965
6.146
5.965
6.008
67,928
+0.04(+0.73%)
Dec 21, 2015
6.092
6.092
5.929
5.965
44,613
-0.04(-0.60%)
Dec 18, 2015
6.037
6.059
5.929
6.001
90,014
-0.06(-1.01%)
Dec 17, 2015
6.247
6.247
6.008
6.063
56,311
-0.18(-2.84%)
Dec 16, 2015
6.204
6.240
6.001
6.240
90,694
+0.07(+1.05%)
Dec 15, 2015
6.153
6.182
5.980
6.175
134,744
+0.06(+1.06%)
Dec 14, 2015
6.117
6.189
5.901
6.110
189,153
-0.05(-0.82%)
Dec 11, 2015
6.124
6.261
6.038
6.160
501,580
-0.41(-6.24%)
Dec 10, 2015
6.606
6.621
6.549
6.570
17,870
+0.01(+0.22%)
Dec 09, 2015
6.477
6.599
6.477
6.556
26,516
+0.08(+1.22%)
Dec 08, 2015
6.570
6.621
6.427
6.477
41,113
-0.12(-1.75%)
Dec 07, 2015
6.635
6.648
6.570
6.592
21,193
-0.04(-0.65%)
Dec 04, 2015
6.657
6.657
6.628
6.635
20,719
-0.02(-0.32%)
Dec 03, 2015
6.642
6.693
6.600
6.657
26,569
+0.01(+0.22%)
Dec 02, 2015
6.664
6.664
6.628
6.642
22,531
-0.03(-0.43%)
Dec 01, 2015
6.729
6.750
6.671
6.671
29,120
-0.10(-1.49%)
Nov 30, 2015
6.693
6.779
6.650
6.772
40,480
+0.06(+0.86%)
Nov 27, 2015
6.606
6.750
6.606
6.714
12,515
+0.07(+1.08%)
Nov 25, 2015
6.592
6.642
6.642
6.642
27,235
+0.01(+0.22%)
Nov 24, 2015
6.556
6.628
6.549
6.628
11,473
+0.04(+0.55%)
Nov 23, 2015
6.585
6.606
6.563
6.592
22,594
+0.00(+0.00%)
Nov 20, 2015
6.585
6.628
6.570
6.592
57,617
+0.02(+0.33%)
Nov 19, 2015
6.527
6.570
6.520
6.570
21,638
+0.06(+1.00%)
Nov 18, 2015
6.513
6.534
6.499
6.506
20,743
-0.01(-0.11%)
Nov 17, 2015
6.542
6.542
6.477
6.513
28,770
-0.01(-0.22%)
Nov 16, 2015
6.527
6.542
6.477
6.527
56,879
+0.01(+0.22%)
Nov 13, 2015
6.606
6.650
6.491
6.513
36,097
-0.14(-2.06%)
Nov 12, 2015
6.578
6.699
6.556
6.650
32,187
+0.03(+0.43%)
Nov 11, 2015
6.664
6.671
6.492
6.621
50,921
-0.00(-0.05%)
Nov 10, 2015
6.670
6.670
6.571
6.625
20,139
+0.05(+0.71%)
Nov 09, 2015
6.750
6.750
6.564
6.578
30,472
-0.19(-2.86%)
Nov 06, 2015
6.829
6.829
6.736
6.771
30,234
-0.05(-0.74%)
Nov 05, 2015
6.771
6.886
6.771
6.822
57,762
+0.08(+1.17%)
Nov 04, 2015
6.664
6.850
6.628
6.743
78,079
+0.11(+1.62%)
Nov 03, 2015
6.607
6.700
6.607
6.635
28,193
+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
.