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
)
12.92
-0.09 (-0.69%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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
6.203
6.276
6.276
6.276
148,164
+0.09(+1.53%)
Dec 30, 2015
6.203
6.298
6.167
6.182
50,196
-0.07(-1.05%)
Dec 29, 2015
6.167
6.312
6.167
6.247
50,107
+0.01(+0.12%)
Dec 28, 2015
6.145
6.312
6.058
6.240
170,938
+0.10(+1.63%)
Dec 24, 2015
6.109
6.140
6.140
6.140
24,395
+0.00(+0.03%)
Dec 23, 2015
6.080
6.153
6.029
6.138
76,534
+0.11(+1.81%)
Dec 22, 2015
5.986
6.167
5.986
6.029
67,692
+0.04(+0.73%)
Dec 21, 2015
6.113
6.113
5.949
5.986
44,459
-0.04(-0.60%)
Dec 18, 2015
6.058
6.080
5.949
6.022
89,702
-0.06(-1.01%)
Dec 17, 2015
6.269
6.269
6.029
6.084
56,116
-0.18(-2.84%)
Dec 16, 2015
6.225
6.261
6.022
6.261
90,380
+0.07(+1.05%)
Dec 15, 2015
6.174
6.203
6.001
6.196
134,277
+0.06(+1.06%)
Dec 14, 2015
6.138
6.211
5.922
6.131
188,498
-0.05(-0.82%)
Dec 11, 2015
6.146
6.283
6.059
6.182
499,842
-0.41(-6.24%)
Dec 10, 2015
6.629
6.644
6.572
6.593
17,809
+0.01(+0.22%)
Dec 09, 2015
6.499
6.622
6.499
6.579
26,424
+0.08(+1.22%)
Dec 08, 2015
6.593
6.644
6.449
6.499
40,971
-0.12(-1.75%)
Dec 07, 2015
6.658
6.671
6.593
6.615
21,119
-0.04(-0.65%)
Dec 04, 2015
6.680
6.680
6.651
6.658
20,647
-0.02(-0.32%)
Dec 03, 2015
6.666
6.716
6.623
6.680
26,477
+0.01(+0.22%)
Dec 02, 2015
6.687
6.687
6.651
6.666
22,453
-0.03(-0.43%)
Dec 01, 2015
6.752
6.774
6.694
6.694
29,019
-0.10(-1.49%)
Nov 30, 2015
6.716
6.803
6.673
6.796
40,340
+0.06(+0.86%)
Nov 27, 2015
6.629
6.774
6.629
6.738
12,472
+0.07(+1.08%)
Nov 25, 2015
6.615
6.666
6.666
6.666
27,140
+0.01(+0.22%)
Nov 24, 2015
6.579
6.651
6.572
6.651
11,433
+0.04(+0.55%)
Nov 23, 2015
6.608
6.629
6.586
6.615
22,515
+0.00(+0.00%)
Nov 20, 2015
6.608
6.651
6.593
6.615
57,418
+0.02(+0.33%)
Nov 19, 2015
6.550
6.593
6.543
6.593
21,563
+0.06(+1.00%)
Nov 18, 2015
6.536
6.557
6.521
6.528
20,671
-0.01(-0.11%)
Nov 17, 2015
6.564
6.564
6.499
6.536
28,670
-0.01(-0.22%)
Nov 16, 2015
6.550
6.564
6.499
6.550
56,682
+0.01(+0.22%)
Nov 13, 2015
6.629
6.673
6.514
6.536
35,972
-0.14(-2.06%)
Nov 12, 2015
6.601
6.722
6.579
6.673
32,075
+0.03(+0.43%)
Nov 11, 2015
6.687
6.694
6.515
6.644
50,744
-0.00(-0.05%)
Nov 10, 2015
6.693
6.693
6.594
6.648
20,069
+0.05(+0.71%)
Nov 09, 2015
6.773
6.773
6.586
6.601
30,366
-0.19(-2.86%)
Nov 06, 2015
6.853
6.853
6.759
6.795
30,130
-0.05(-0.74%)
Nov 05, 2015
6.795
6.910
6.795
6.845
57,562
+0.08(+1.17%)
Nov 04, 2015
6.687
6.874
6.651
6.766
77,808
+0.11(+1.62%)
Nov 03, 2015
6.630
6.723
6.630
6.658
28,095
+0.03(+0.43%)
Nov 02, 2015
6.644
6.773
6.598
6.630
23,211
+0.01(+0.22%)
Oct 30, 2015
6.651
6.766
6.579
6.615
21,107
+0.00(+0.00%)
Oct 29, 2015
6.730
6.730
6.558
6.615
17,608
+0.02(+0.33%)
Oct 28, 2015
6.773
6.773
6.522
6.594
44,287
-0.13(-1.93%)
Oct 27, 2015
6.723
6.802
6.666
6.723
48,521
-0.04(-0.53%)
Oct 26, 2015
6.759
6.845
6.716
6.759
18,064
-0.03(-0.42%)
Oct 23, 2015
6.896
6.896
6.774
6.788
12,878
-0.11(-1.56%)
Oct 22, 2015
6.838
6.910
6.752
6.896
15,288
+0.08(+1.11%)
Oct 21, 2015
6.931
6.945
6.802
6.820
12,301
-0.01(-0.10%)
Oct 20, 2015
6.795
6.953
6.785
6.827
23,323
+0.03(+0.47%)
Oct 19, 2015
6.802
6.845
6.602
6.795
72,899
+0.00(+0.00%)
Oct 16, 2015
6.701
6.809
6.638
6.795
74,673
+0.14(+2.04%)
Oct 15, 2015
6.623
6.688
6.530
6.659
59,883
-0.02(-0.32%)
Oct 14, 2015
6.688
6.689
6.623
6.681
7,964
-0.01(-0.11%)
Oct 13, 2015
6.666
6.723
6.623
6.688
14,616
-0.01(-0.11%)
Oct 12, 2015
6.723
6.723
6.559
6.695
27,635
+0.04(+0.54%)
Oct 09, 2015
6.659
6.659
6.623
6.659
11,933
+0.01(+0.22%)
Oct 08, 2015
6.562
6.673
6.559
6.645
31,737
+0.09(+1.31%)
Oct 07, 2015
6.609
6.638
6.523
6.559
19,110
-0.01(-0.22%)
Oct 06, 2015
6.616
6.616
6.517
6.573
24,536
-0.04(-0.54%)
Oct 05, 2015
6.587
6.652
6.537
6.609
46,696
+0.09(+1.32%)
Oct 02, 2015
6.595
6.638
6.523
6.523
25,665
-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
.