Gladstone Land Corp $12.00

down 0.00


30/7/2014 04:00 PM  |  NASDAQ : LAND  
Industries : Real Estate / Reit - Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LAND historical data

Date Open High Low Close Volume
7/30/201412.1412.2811.9912.0026,190
7/29/201412.1512.3011.9912.3024,255
7/28/201412.3512.3511.9512.2320,418
7/25/201412.0012.3812.0012.1718,928
7/24/201412.5912.5912.0912.2819,775
7/23/201412.3712.5012.1712.3719,918
7/22/201411.9612.3511.9612.2323,401
7/21/201412.1212.1211.6811.8832,986
7/18/201412.0813.1611.5712.0079,336
7/17/201412.4713.0211.9512.1841,406
7/16/201412.9212.9212.2812.5818,124
7/15/201413.0513.0512.5012.7915,166
7/14/201413.1113.1612.7612.9910,015
7/11/201413.2513.2512.9913.0014,267
7/10/201412.9513.3212.9513.2814,566
7/9/201413.2013.2212.9612.987,073
7/8/201413.1313.3112.6813.0321,507
7/7/201413.3513.3513.0013.2015,128
7/3/201413.3513.3513.1613.323,485
7/2/201413.1213.3512.9713.3010,316
7/1/201412.9413.3412.9413.1919,579
6/30/201412.7913.1012.7212.9922,589
6/27/201412.9212.9212.4712.726,099
6/26/201412.7813.0012.3512.4913,035
6/25/201412.8512.8712.6312.642,738
6/24/201412.7713.4712.6612.9118,825
6/23/201412.7912.9212.6112.629,555
6/20/201412.6212.8712.5512.879,007
6/19/201412.5212.9512.5212.5711,513
6/18/201412.4313.3212.4312.5738,160
6/17/201411.8412.6311.8412.4119,986
6/16/201411.7412.0011.6811.8511,239
6/13/201411.2511.7511.2511.6719,910
6/12/201411.3111.3811.2111.3029,978
6/11/201411.2611.4011.2011.2514,662
6/10/201411.2511.2711.2011.2111,285
6/9/201411.2011.3111.2011.2213,119
6/6/201411.5111.5111.2111.2114,035
6/5/201411.2211.8011.0111.4622,695
6/4/201411.2111.5611.1011.1523,631
6/3/201410.7811.7010.7811.1331,448
6/2/201411.7111.7111.0911.1614,021
5/30/201411.3911.4911.1811.189,072
5/29/201411.3511.8011.1011.3644,771
5/28/201411.1911.6211.1911.529,358
5/27/201411.6511.6511.0311.2022,006
5/23/201411.2511.8711.2511.648,604
5/22/201411.0111.2611.0111.2117,122
5/21/201411.1511.2410.9211.0226,143
5/20/201411.4011.4910.9711.2030,350
5/19/201411.2311.4911.0711.3721,655
5/16/201411.5811.6511.2511.3424,939
5/15/201411.6511.7011.4711.5718,703
5/14/201411.8111.9311.5511.7024,273
5/13/201411.7311.9311.5911.8214,703
5/12/201411.6712.1911.5911.5921,396
5/9/201411.7811.7811.2811.5438,764
5/8/201411.8912.0711.6711.7228,921
5/7/201412.1612.5611.7711.8665,223
5/6/201412.6412.6412.0412.0617,127
5/5/201412.5412.8512.0512.5543,259
5/2/201412.0012.4112.0012.4116,269
5/1/201412.0812.5111.8112.0377,881
4/30/201412.1612.2112.0312.137,207
4/29/201412.3312.3312.1212.2212,870
4/28/201412.3412.3412.1412.2915,543
4/25/201412.2012.3812.0512.3217,431
4/24/201412.3512.5712.1512.2640,978
4/23/201412.5312.6012.1712.3228,067
4/22/201412.8012.8512.5312.6414,181
4/21/201412.6613.1712.5812.7325,213
4/17/201413.1013.1912.8512.857,057
4/16/201413.1213.2012.4813.0511,845
4/15/201413.0013.4513.0013.0516,679
4/14/201412.9513.0012.8212.999,581
4/11/201412.5613.0312.5613.035,274
4/10/201413.0013.2612.7913.0013,709
4/9/201412.8713.1412.3613.0529,282
4/8/201413.2613.4412.8812.9819,002
4/7/201413.4113.4413.0913.3116,709
4/4/201413.9514.0013.4713.624,821
4/3/201413.9314.3913.9314.097,231
4/2/201414.3014.5013.9014.5019,365
4/1/201413.9914.5013.7314.3524,483
3/31/201413.7514.1413.7514.1416,467
3/28/201413.5813.8113.4013.586,163
3/27/201413.4713.7313.4113.584,885
3/26/201413.9013.9313.3413.5513,981
3/25/201413.6314.0213.6314.026,088
3/24/201414.1214.1213.2713.7512,319
3/21/201414.0414.1513.6013.9012,473
3/20/201413.5714.0913.4613.8914,732
3/19/201413.1013.6513.0513.469,050
3/18/201413.5313.5313.1313.226,375
3/17/201413.6014.3713.0613.1512,632
3/14/201413.2214.5012.7213.2132,439
3/13/201412.9813.2612.9813.267,272
3/12/201413.4713.6113.0513.058,749
3/11/201413.3913.8513.2113.3528,375
3/10/201413.3413.4713.0813.2310,533
Trading Center