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
)
14.43
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 18, 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 (%)
Dec 31, 2015
6.169
6.242
6.242
6.242
148,979
+0.09(+1.53%)
Dec 30, 2015
6.169
6.263
6.133
6.148
50,472
-0.06(-1.05%)
Dec 29, 2015
6.133
6.278
6.133
6.213
50,382
+0.01(+0.12%)
Dec 28, 2015
6.112
6.278
6.025
6.206
171,878
+0.10(+1.63%)
Dec 24, 2015
6.076
6.106
6.106
6.106
24,529
+0.00(+0.03%)
Dec 23, 2015
6.047
6.119
5.996
6.105
76,955
+0.11(+1.81%)
Dec 22, 2015
5.953
6.133
5.953
5.996
68,064
+0.04(+0.73%)
Dec 21, 2015
6.080
6.080
5.917
5.953
44,703
-0.04(-0.60%)
Dec 18, 2015
6.025
6.047
5.917
5.989
90,195
-0.06(-1.01%)
Dec 17, 2015
6.234
6.234
5.996
6.050
56,425
-0.18(-2.84%)
Dec 16, 2015
6.191
6.227
5.989
6.227
90,877
+0.06(+1.05%)
Dec 15, 2015
6.141
6.169
5.968
6.162
135,015
+0.06(+1.06%)
Dec 14, 2015
6.105
6.177
5.889
6.098
189,534
-0.05(-0.82%)
Dec 11, 2015
6.112
6.248
6.026
6.148
502,589
-0.41(-6.24%)
Dec 10, 2015
6.593
6.608
6.536
6.557
17,906
+0.01(+0.22%)
Dec 09, 2015
6.464
6.586
6.464
6.543
26,570
+0.08(+1.22%)
Dec 08, 2015
6.557
6.608
6.414
6.464
41,196
-0.11(-1.75%)
Dec 07, 2015
6.622
6.634
6.557
6.579
21,236
-0.04(-0.65%)
Dec 04, 2015
6.643
6.643
6.615
6.622
20,761
-0.02(-0.32%)
Dec 03, 2015
6.629
6.679
6.587
6.643
26,623
+0.01(+0.22%)
Dec 02, 2015
6.651
6.651
6.615
6.629
22,576
-0.03(-0.43%)
Dec 01, 2015
6.715
6.737
6.658
6.658
29,179
-0.10(-1.49%)
Nov 30, 2015
6.679
6.766
6.636
6.758
40,561
+0.06(+0.86%)
Nov 27, 2015
6.593
6.737
6.593
6.701
12,540
+0.07(+1.08%)
Nov 25, 2015
6.579
6.629
6.629
6.629
27,290
+0.01(+0.22%)
Nov 24, 2015
6.543
6.615
6.536
6.615
11,496
+0.04(+0.55%)
Nov 23, 2015
6.572
6.593
6.550
6.579
22,639
+0.00(+0.00%)
Nov 20, 2015
6.572
6.615
6.557
6.579
57,733
+0.02(+0.33%)
Nov 19, 2015
6.514
6.557
6.507
6.557
21,681
+0.06(+1.00%)
Nov 18, 2015
6.500
6.521
6.485
6.493
20,784
-0.01(-0.11%)
Nov 17, 2015
6.529
6.529
6.464
6.500
28,828
-0.01(-0.22%)
Nov 16, 2015
6.514
6.529
6.464
6.514
56,994
+0.01(+0.22%)
Nov 13, 2015
6.593
6.636
6.478
6.500
36,170
-0.14(-2.06%)
Nov 12, 2015
6.565
6.686
6.543
6.636
32,252
+0.03(+0.43%)
Nov 11, 2015
6.651
6.658
6.479
6.608
51,023
-0.00(-0.05%)
Nov 10, 2015
6.656
6.656
6.558
6.611
20,179
+0.05(+0.71%)
Nov 09, 2015
6.736
6.736
6.550
6.565
30,533
-0.19(-2.86%)
Nov 06, 2015
6.815
6.815
6.722
6.758
30,295
-0.05(-0.74%)
Nov 05, 2015
6.758
6.872
6.758
6.808
57,878
+0.08(+1.17%)
Nov 04, 2015
6.651
6.837
6.615
6.729
78,236
+0.11(+1.62%)
Nov 03, 2015
6.593
6.686
6.593
6.622
28,249
+0.03(+0.43%)
Nov 02, 2015
6.608
6.736
6.562
6.593
23,338
+0.01(+0.22%)
Oct 30, 2015
6.615
6.729
6.543
6.579
21,223
+0.00(+0.00%)
Oct 29, 2015
6.693
6.693
6.523
6.579
17,704
+0.02(+0.33%)
Oct 28, 2015
6.736
6.736
6.486
6.558
44,531
-0.13(-1.93%)
Oct 27, 2015
6.686
6.765
6.629
6.686
48,787
-0.04(-0.53%)
Oct 26, 2015
6.722
6.808
6.679
6.722
18,163
-0.03(-0.42%)
Oct 23, 2015
6.858
6.858
6.737
6.751
12,948
-0.11(-1.56%)
Oct 22, 2015
6.801
6.872
6.715
6.858
15,372
+0.08(+1.11%)
Oct 21, 2015
6.893
6.907
6.765
6.783
12,368
-0.01(-0.10%)
Oct 20, 2015
6.758
6.915
6.748
6.790
23,451
+0.03(+0.47%)
Oct 19, 2015
6.765
6.808
6.566
6.758
73,300
+0.00(+0.00%)
Oct 16, 2015
6.665
6.772
6.601
6.758
75,083
+0.14(+2.04%)
Oct 15, 2015
6.587
6.651
6.494
6.623
60,212
-0.02(-0.32%)
Oct 14, 2015
6.651
6.653
6.587
6.644
8,008
-0.01(-0.11%)
Oct 13, 2015
6.630
6.687
6.587
6.651
14,697
-0.01(-0.11%)
Oct 12, 2015
6.687
6.687
6.523
6.658
27,787
+0.04(+0.54%)
Oct 09, 2015
6.623
6.623
6.587
6.623
11,999
+0.01(+0.22%)
Oct 08, 2015
6.527
6.637
6.523
6.608
31,912
+0.09(+1.31%)
Oct 07, 2015
6.573
6.601
6.487
6.523
19,216
-0.01(-0.22%)
Oct 06, 2015
6.580
6.580
6.481
6.537
24,671
-0.04(-0.54%)
Oct 05, 2015
6.551
6.616
6.502
6.573
46,953
+0.09(+1.32%)
Oct 02, 2015
6.559
6.601
6.487
6.487
25,806
-0.15(-2.25%)
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
.