$10.39 +0.02 (%) Gladstone Land Corp - NASDAQ

May. 2, 2016 | 11:24 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LAND historical data

Date Open High Low Close Volume
4/29/201610.5010.6110.3610.3719,640
4/28/201610.5310.6110.4910.4934,099
4/27/201610.3810.5810.3310.5793,165
4/26/201610.2710.3810.2410.3635,452
4/25/201610.3010.3010.0610.2825,310
4/22/201610.2910.3310.2210.3015,932
4/21/201610.3110.3610.1310.2640,692
4/20/201610.3010.3610.1710.2234,963
4/19/201610.3510.3610.2710.3439,896
4/18/201610.1410.3610.1410.3127,065
4/15/201610.1410.2810.0310.0345,491
4/14/201610.0510.169.9110.1021,916
4/13/201610.1410.149.9710.0620,605
4/12/20169.9410.099.9410.0324,670
4/11/20169.9910.109.9010.0824,521
4/8/201610.1110.159.849.9942,272
4/7/20169.7810.009.619.9817,822
4/6/20169.679.869.629.7444,359
4/5/20169.859.859.679.7118,628
4/4/201610.0110.019.819.869,641
4/1/201610.1310.139.879.9316,767
3/31/20169.8510.169.7810.0757,266
3/30/20169.959.959.749.7926,130
3/29/20169.759.979.659.8940,203
3/28/20169.839.909.549.6945,958
3/24/20169.799.829.589.8237,450
3/23/20169.9110.009.709.7647,964
3/22/20169.639.999.609.9476,025
3/21/20169.489.689.489.6861,390
3/18/20169.429.489.329.4773,230
3/17/20169.239.429.169.4155,972
3/16/20169.009.249.009.2492,774
3/15/20168.999.048.959.0151,619
3/14/20168.939.048.909.0244,861
3/11/20168.949.008.808.93101,748
3/10/20168.828.908.688.8257,757
3/9/20168.798.908.668.8161,003
3/8/20168.688.758.658.7128,141
3/7/20168.608.708.608.6927,571
3/4/20168.688.728.608.6131,244
3/3/20168.608.798.518.6561,591
3/2/20168.538.628.528.6138,387
3/1/20168.508.608.378.6041,571
2/29/20168.458.508.318.5012,108
2/26/20168.488.508.358.3736,200
2/25/20168.448.498.288.4966,091
2/24/20168.258.488.148.4860,584
2/23/20168.408.408.098.2418,996
2/22/20168.358.408.268.3925,347
2/19/20168.058.408.058.3345,882
2/18/20167.838.107.818.056,528
2/17/20167.857.987.857.8810,497
2/16/20167.857.897.787.868,535
2/12/20167.707.887.707.7910,875
2/11/20167.617.727.507.7217,149
2/10/20167.727.857.657.6725,083
2/9/20168.188.197.787.8320,800
2/8/20168.188.217.847.9628,829
2/5/20168.188.298.028.1928,730
2/4/20168.008.268.008.1615,891
2/3/20167.758.037.727.9837,326
2/2/20167.767.887.607.7427,247
2/1/20167.437.757.287.7539,316
1/29/20167.607.717.397.4227,587
1/28/20167.727.727.467.5735,951
1/27/20167.587.767.507.6521,143
1/26/20167.457.677.437.5710,887
1/25/20167.457.507.277.4645,564
1/22/20167.117.487.057.4433,016
1/21/20167.307.427.017.0247,301
1/20/20167.397.396.727.1571,341
1/19/20167.707.727.417.4770,277
1/15/20167.777.867.537.6042,503
1/14/20167.957.957.617.8651,506
1/13/20168.108.167.857.8958,086
1/12/20168.228.358.108.1039,005
1/11/20168.338.388.088.2043,114
1/8/20168.368.458.328.3227,526
1/7/20168.508.588.378.3761,241
1/6/20168.578.698.568.5925,409
1/5/20168.648.718.578.6616,457
1/4/20168.588.748.578.5827,089
12/31/20158.558.758.508.65107,548
12/30/20158.558.688.508.5236,420
12/29/20158.508.708.508.6136,355
12/28/20158.478.708.358.60124,100
12/24/20158.428.468.368.4617,734
12/23/20158.388.488.318.4655,529
12/22/20158.258.508.258.3149,114
12/21/20158.438.438.208.2532,257
12/18/20158.358.388.208.3065,083
12/17/20158.648.648.318.3940,715
12/16/20158.588.638.308.6365,575
12/15/20158.558.598.318.5896,970
12/14/20158.508.608.208.49136,126
12/11/20158.518.708.388.56360,966
12/10/20159.189.209.109.1313,161
12/9/20159.009.179.009.1119,083
12/8/20159.139.208.939.0029,588
12/7/20159.229.249.139.1615,252
  • Showing 1-100 of 820 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center