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
)
13.07
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Mar 27, 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 (%)
Feb 29, 2016
6.220
6.256
6.118
6.256
16,449
+0.10(+1.55%)
Feb 26, 2016
6.242
6.256
6.142
6.161
49,180
-0.09(-1.41%)
Feb 25, 2016
6.212
6.249
6.095
6.249
89,790
+0.01(+0.12%)
Feb 24, 2016
6.072
6.242
5.992
6.242
82,308
+0.18(+2.91%)
Feb 23, 2016
6.183
6.183
5.955
6.065
25,807
-0.11(-1.79%)
Feb 22, 2016
6.146
6.183
6.083
6.176
34,436
+0.04(+0.72%)
Feb 19, 2016
5.925
6.183
5.925
6.131
62,334
+0.21(+3.48%)
Feb 18, 2016
5.761
5.962
5.749
5.925
8,868
+0.13(+2.16%)
Feb 17, 2016
5.778
5.874
5.782
5.800
14,261
+0.02(+0.32%)
Feb 16, 2016
5.778
5.807
5.725
5.782
11,595
+0.08(+1.35%)
Feb 12, 2016
5.639
5.704
5.704
5.704
14,885
+0.05(+0.91%)
Feb 11, 2016
5.573
5.653
5.492
5.653
23,418
+0.04(+0.65%)
Feb 10, 2016
5.653
5.748
5.602
5.617
34,253
-0.12(-2.04%)
Feb 09, 2016
5.990
5.997
5.697
5.734
28,404
-0.10(-1.63%)
Feb 08, 2016
5.990
6.012
5.737
5.829
39,368
-0.17(-2.81%)
Feb 05, 2016
5.990
6.071
5.873
5.997
39,233
+0.02(+0.37%)
Feb 04, 2016
5.858
6.049
5.858
5.975
21,700
+0.13(+2.26%)
Feb 03, 2016
5.675
5.880
5.653
5.844
50,972
+0.18(+3.10%)
Feb 02, 2016
5.682
5.770
5.566
5.668
37,208
-0.01(-0.13%)
Feb 01, 2016
5.441
5.675
5.330
5.675
53,689
+0.24(+4.45%)
Jan 29, 2016
5.565
5.646
5.412
5.434
37,672
-0.11(-1.98%)
Jan 28, 2016
5.653
5.653
5.488
5.543
49,094
-0.06(-1.05%)
Jan 27, 2016
5.551
5.682
5.490
5.602
28,872
+0.06(+1.06%)
Jan 26, 2016
5.455
5.617
5.441
5.543
14,867
+0.08(+1.47%)
Jan 25, 2016
5.455
5.492
5.324
5.463
62,222
+0.01(+0.27%)
Jan 22, 2016
5.207
5.477
5.203
5.448
45,086
+0.31(+6.06%)
Jan 21, 2016
5.346
5.434
5.133
5.137
64,594
-0.10(-1.89%)
Jan 20, 2016
5.412
5.412
4.921
5.236
97,423
-0.21(-3.77%)
Jan 19, 2016
5.608
5.623
5.399
5.441
96,487
-0.09(-1.71%)
Jan 15, 2016
5.659
5.536
5.536
5.536
58,350
-0.19(-3.31%)
Jan 14, 2016
5.790
5.790
5.543
5.725
70,715
-0.02(-0.38%)
Jan 13, 2016
5.900
5.943
5.718
5.747
79,749
-0.15(-2.59%)
Jan 12, 2016
5.987
6.082
5.900
5.900
53,552
-0.07(-1.22%)
Jan 11, 2016
6.067
6.104
5.886
5.973
59,193
-0.09(-1.44%)
Jan 08, 2016
6.089
6.155
6.060
6.060
37,791
-0.04(-0.60%)
Jan 07, 2016
6.191
6.249
6.096
6.096
84,081
-0.16(-2.56%)
Jan 06, 2016
6.242
6.329
6.234
6.257
34,885
-0.05(-0.81%)
Jan 05, 2016
6.293
6.344
6.242
6.308
22,594
+0.06(+0.93%)
Jan 04, 2016
6.249
6.366
6.242
6.249
37,191
-0.05(-0.81%)
Dec 31, 2015
6.227
6.300
6.300
6.300
147,592
+0.09(+1.53%)
Dec 30, 2015
6.227
6.322
6.191
6.206
50,002
-0.07(-1.05%)
Dec 29, 2015
6.191
6.337
6.191
6.271
49,913
+0.01(+0.12%)
Dec 28, 2015
6.169
6.337
6.082
6.264
170,277
+0.10(+1.63%)
Dec 24, 2015
6.133
6.163
6.163
6.163
24,301
+0.00(+0.03%)
Dec 23, 2015
6.104
6.176
6.053
6.162
76,238
+0.11(+1.81%)
Dec 22, 2015
6.009
6.191
6.009
6.053
67,431
+0.04(+0.73%)
Dec 21, 2015
6.137
6.137
5.973
6.009
44,287
-0.04(-0.60%)
Dec 18, 2015
6.082
6.104
5.973
6.045
89,355
-0.06(-1.01%)
Dec 17, 2015
6.293
6.293
6.053
6.107
55,899
-0.18(-2.84%)
Dec 16, 2015
6.249
6.286
6.045
6.286
90,031
+0.07(+1.05%)
Dec 15, 2015
6.198
6.227
6.024
6.220
133,758
+0.07(+1.06%)
Dec 14, 2015
6.162
6.235
5.945
6.155
187,770
-0.05(-0.82%)
Dec 11, 2015
6.169
6.307
6.082
6.206
497,911
-0.41(-6.24%)
Dec 10, 2015
6.655
6.670
6.597
6.619
17,740
+0.01(+0.22%)
Dec 09, 2015
6.525
6.648
6.525
6.604
26,322
+0.08(+1.22%)
Dec 08, 2015
6.619
6.670
6.474
6.525
40,813
-0.12(-1.75%)
Dec 07, 2015
6.684
6.697
6.619
6.641
21,038
-0.04(-0.65%)
Dec 04, 2015
6.706
6.706
6.677
6.684
20,568
-0.02(-0.32%)
Dec 03, 2015
6.691
6.742
6.649
6.706
26,375
+0.01(+0.22%)
Dec 02, 2015
6.713
6.713
6.677
6.691
22,366
-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
.