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
)
12.68
+0.04 (+0.32%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 26, 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
6.196
6.232
6.094
6.232
16,513
+0.10(+1.55%)
Feb 26, 2016
6.218
6.232
6.119
6.137
49,371
-0.09(-1.41%)
Feb 25, 2016
6.188
6.225
6.071
6.225
90,138
+0.01(+0.12%)
Feb 24, 2016
6.049
6.218
5.968
6.218
82,628
+0.18(+2.91%)
Feb 23, 2016
6.159
6.159
5.932
6.042
25,907
-0.11(-1.79%)
Feb 22, 2016
6.122
6.159
6.060
6.152
34,569
+0.04(+0.72%)
Feb 19, 2016
5.902
6.159
5.902
6.108
62,576
+0.21(+3.48%)
Feb 18, 2016
5.739
5.939
5.726
5.902
8,903
+0.12(+2.16%)
Feb 17, 2016
5.756
5.851
5.759
5.778
14,316
+0.02(+0.32%)
Feb 16, 2016
5.756
5.785
5.703
5.759
11,640
+0.08(+1.35%)
Feb 12, 2016
5.617
5.682
5.682
5.682
14,942
+0.05(+0.91%)
Feb 11, 2016
5.551
5.631
5.471
5.631
23,509
+0.04(+0.65%)
Feb 10, 2016
5.631
5.726
5.580
5.595
34,386
-0.12(-2.04%)
Feb 09, 2016
5.967
5.974
5.675
5.712
28,514
-0.09(-1.63%)
Feb 08, 2016
5.967
5.989
5.715
5.806
39,521
-0.17(-2.81%)
Feb 05, 2016
5.967
6.047
5.850
5.974
39,385
+0.02(+0.37%)
Feb 04, 2016
5.836
6.025
5.836
5.952
21,784
+0.13(+2.26%)
Feb 03, 2016
5.653
5.857
5.631
5.821
51,170
+0.18(+3.10%)
Feb 02, 2016
5.661
5.748
5.544
5.646
37,352
-0.01(-0.13%)
Feb 01, 2016
5.420
5.653
5.309
5.653
53,898
+0.24(+4.45%)
Jan 29, 2016
5.544
5.624
5.391
5.413
37,818
-0.11(-1.98%)
Jan 28, 2016
5.631
5.631
5.467
5.522
49,285
-0.06(-1.05%)
Jan 27, 2016
5.529
5.661
5.469
5.580
28,984
+0.06(+1.06%)
Jan 26, 2016
5.434
5.595
5.420
5.522
14,924
+0.08(+1.47%)
Jan 25, 2016
5.434
5.471
5.303
5.442
62,463
+0.01(+0.27%)
Jan 22, 2016
5.186
5.456
5.183
5.427
45,261
+0.31(+6.06%)
Jan 21, 2016
5.325
5.413
5.113
5.117
64,844
-0.10(-1.89%)
Jan 20, 2016
5.391
5.391
4.902
5.216
97,801
-0.20(-3.77%)
Jan 19, 2016
5.587
5.601
5.378
5.420
96,861
-0.09(-1.71%)
Jan 15, 2016
5.637
5.514
5.514
5.514
58,576
-0.19(-3.31%)
Jan 14, 2016
5.768
5.768
5.521
5.703
70,989
-0.02(-0.38%)
Jan 13, 2016
5.877
5.920
5.696
5.725
80,058
-0.15(-2.59%)
Jan 12, 2016
5.964
6.058
5.877
5.877
53,759
-0.07(-1.22%)
Jan 11, 2016
6.044
6.080
5.863
5.949
59,423
-0.09(-1.44%)
Jan 08, 2016
6.066
6.131
6.037
6.037
37,938
-0.04(-0.60%)
Jan 07, 2016
6.167
6.225
6.073
6.073
84,407
-0.16(-2.56%)
Jan 06, 2016
6.218
6.305
6.210
6.232
35,020
-0.05(-0.81%)
Jan 05, 2016
6.269
6.319
6.218
6.283
22,682
+0.06(+0.93%)
Jan 04, 2016
6.225
6.341
6.218
6.225
37,336
-0.05(-0.81%)
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%)
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
.