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
)
12.64
-0.06 (-0.47%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 25, 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 (%)
Mar 31, 2016
7.254
7.483
7.203
7.416
77,756
+0.21(+2.86%)
Mar 30, 2016
7.328
7.328
7.173
7.210
35,479
-0.07(-1.01%)
Mar 29, 2016
7.181
7.340
7.107
7.284
54,588
+0.15(+2.06%)
Mar 28, 2016
7.240
7.291
7.022
7.136
62,402
-0.10(-1.32%)
Mar 24, 2016
7.210
7.232
7.232
7.232
50,917
+0.04(+0.61%)
Mar 23, 2016
7.299
7.365
7.144
7.188
65,126
-0.13(-1.81%)
Mar 22, 2016
7.092
7.357
7.070
7.321
103,227
+0.19(+2.69%)
Mar 21, 2016
6.982
7.129
6.982
7.129
83,356
+0.15(+2.22%)
Mar 18, 2016
6.938
6.982
6.864
6.974
99,432
+0.04(+0.64%)
Mar 17, 2016
6.798
6.938
6.746
6.930
75,999
+0.15(+2.28%)
Mar 16, 2016
6.600
6.776
6.600
6.776
126,517
+0.17(+2.55%)
Mar 15, 2016
6.592
6.629
6.563
6.607
70,393
-0.01(-0.11%)
Mar 14, 2016
6.548
6.629
6.526
6.614
61,177
+0.07(+1.01%)
Mar 11, 2016
6.556
6.600
6.453
6.548
138,755
+0.08(+1.25%)
Mar 10, 2016
6.468
6.519
6.367
6.468
78,764
+0.01(+0.11%)
Mar 09, 2016
6.446
6.519
6.350
6.460
83,190
+0.07(+1.15%)
Mar 08, 2016
6.365
6.416
6.343
6.387
38,376
+0.01(+0.23%)
Mar 07, 2016
6.306
6.380
6.306
6.372
37,598
+0.06(+0.93%)
Mar 04, 2016
6.368
6.380
6.306
6.314
42,607
-0.03(-0.46%)
Mar 03, 2016
6.306
6.446
6.240
6.343
83,992
+0.03(+0.46%)
Mar 02, 2016
6.255
6.321
6.248
6.314
52,348
+0.01(+0.12%)
Mar 01, 2016
6.233
6.306
6.138
6.306
56,690
+0.07(+1.18%)
Feb 29, 2016
6.196
6.233
6.095
6.233
16,511
+0.10(+1.55%)
Feb 26, 2016
6.218
6.233
6.119
6.138
49,366
-0.09(-1.41%)
Feb 25, 2016
6.189
6.226
6.072
6.226
90,129
+0.01(+0.12%)
Feb 24, 2016
6.050
6.218
5.969
6.218
82,619
+0.18(+2.91%)
Feb 23, 2016
6.160
6.160
5.932
6.042
25,905
-0.11(-1.79%)
Feb 22, 2016
6.123
6.160
6.060
6.152
34,566
+0.04(+0.72%)
Feb 19, 2016
5.903
6.160
5.903
6.108
62,569
+0.21(+3.48%)
Feb 18, 2016
5.740
5.940
5.727
5.903
8,902
+0.12(+2.16%)
Feb 17, 2016
5.756
5.852
5.760
5.778
14,314
+0.02(+0.32%)
Feb 16, 2016
5.756
5.786
5.704
5.760
11,639
+0.08(+1.35%)
Feb 12, 2016
5.617
5.683
5.683
5.683
14,941
+0.05(+0.91%)
Feb 11, 2016
5.552
5.632
5.471
5.632
23,507
+0.04(+0.65%)
Feb 10, 2016
5.632
5.727
5.581
5.595
34,382
-0.12(-2.04%)
Feb 09, 2016
5.968
5.975
5.676
5.712
28,511
-0.09(-1.63%)
Feb 08, 2016
5.968
5.989
5.716
5.807
39,517
-0.17(-2.81%)
Feb 05, 2016
5.968
6.048
5.851
5.975
39,381
+0.02(+0.37%)
Feb 04, 2016
5.836
6.026
5.836
5.953
21,782
+0.13(+2.26%)
Feb 03, 2016
5.654
5.858
5.632
5.822
51,164
+0.18(+3.10%)
Feb 02, 2016
5.661
5.749
5.545
5.647
37,348
-0.01(-0.13%)
Feb 01, 2016
5.420
5.654
5.309
5.654
53,892
+0.24(+4.45%)
Jan 29, 2016
5.544
5.625
5.391
5.413
37,814
-0.11(-1.98%)
Jan 28, 2016
5.632
5.632
5.468
5.523
49,279
-0.06(-1.05%)
Jan 27, 2016
5.530
5.661
5.469
5.581
28,981
+0.06(+1.06%)
Jan 26, 2016
5.435
5.595
5.420
5.523
14,923
+0.08(+1.47%)
Jan 25, 2016
5.435
5.471
5.304
5.442
62,456
+0.01(+0.27%)
Jan 22, 2016
5.187
5.457
5.183
5.428
45,256
+0.31(+6.06%)
Jan 21, 2016
5.326
5.413
5.114
5.118
64,837
-0.10(-1.89%)
Jan 20, 2016
5.391
5.391
4.902
5.216
97,790
-0.20(-3.77%)
Jan 19, 2016
5.587
5.602
5.378
5.420
96,851
-0.09(-1.71%)
Jan 15, 2016
5.638
5.515
5.515
5.515
58,570
-0.19(-3.31%)
Jan 14, 2016
5.769
5.769
5.522
5.703
70,982
-0.02(-0.38%)
Jan 13, 2016
5.878
5.921
5.696
5.725
80,050
-0.15(-2.59%)
Jan 12, 2016
5.965
6.059
5.878
5.878
53,754
-0.07(-1.22%)
Jan 11, 2016
6.044
6.081
5.864
5.950
59,416
-0.09(-1.44%)
Jan 08, 2016
6.066
6.131
6.037
6.037
37,934
-0.04(-0.60%)
Jan 07, 2016
6.168
6.226
6.073
6.073
84,398
-0.16(-2.56%)
Jan 06, 2016
6.219
6.305
6.211
6.233
35,016
-0.05(-0.81%)
Jan 05, 2016
6.269
6.320
6.219
6.284
22,679
+0.06(+0.93%)
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
.