$10.70 +0.13 (%) Gladstone Land Corp - NASDAQ

Nov. 25, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LAND historical data

Date Open High Low Close Volume
11/25/201410.5110.7610.5110.7024,494
11/24/201410.5710.8010.5410.5738,438
11/21/201410.6510.7810.4710.6352,072
11/20/201410.6210.6710.6010.6216,574
11/19/201410.6510.8010.5910.6537,697
11/18/201410.7210.8010.5910.7410,545
11/17/201410.7010.7310.3010.678,933
11/14/201410.8410.9210.3310.6927,693
11/13/201410.8010.8310.2110.8045,001
11/12/201410.7910.9310.7010.8726,253
11/11/201410.8711.1310.7510.8141,178
11/10/201411.0211.2910.8210.8936,162
11/7/201411.3811.5810.9210.9242,485
11/6/201411.4311.6411.1111.2952,676
11/5/201411.5411.7311.3011.3718,828
11/4/201411.5711.7411.4011.4110,301
11/3/201411.4011.9711.4011.6915,039
10/31/201412.1012.1011.2111.2116,562
10/30/201411.9012.1511.9011.9813,850
10/29/201411.9912.1011.8111.8311,355
10/28/201412.1112.2511.8012.0253,247
10/27/201411.8212.2711.8011.9725,456
10/24/201411.9911.9911.8211.822,224
10/23/201412.0012.1911.9712.0140,790
10/22/201412.1112.1111.6612.0023,187
10/21/201411.5612.0711.5112.0022,750
10/20/201410.8511.6810.8511.6852,362
10/17/201411.0611.1710.9110.9249,883
10/16/201411.2211.7710.8710.9373,483
10/15/201411.5111.7611.3011.3128,035
10/14/201411.3611.7611.3011.5921,945
10/13/201411.2411.6911.2411.319,453
10/10/201411.7711.9811.3511.3528,770
10/9/201411.8511.8511.6911.726,024
10/8/201411.6611.9511.2511.9230,822
10/7/201411.9512.0011.6611.7015,940
10/6/201412.2112.2111.8411.9417,781
10/3/201412.2312.2312.0812.1060,857
10/2/201411.8212.1911.8012.1670,259
10/1/201411.9512.0511.7511.8962,782
9/30/201411.8712.0611.8012.0143,040
9/29/201411.9511.9511.8011.8767,948
9/26/201411.8511.8911.6511.8960,708
9/25/201411.7011.8911.6011.7959,872
9/24/201412.0212.1611.5611.67400,778
9/23/201412.8912.8912.7512.798,202
9/22/201412.6112.9012.6012.7514,822
9/19/201413.4413.4712.6112.6124,161
9/18/201413.3513.5313.3513.3613,679
9/17/201413.2313.5313.1013.319,115
9/16/201413.2213.4113.0013.179,183
9/15/201413.4813.4813.1013.1311,743
9/12/201413.4013.8713.3013.3732,458
9/11/201413.2613.8013.0013.3127,527
9/10/201413.0313.3913.0013.0022,715
9/9/201412.6813.2412.6813.0544,727
9/8/201412.4512.6512.4512.5627,359
9/5/201412.3712.6012.3012.3620,875
9/4/201412.6212.6612.3812.3814,816
9/3/201412.6312.7212.3512.376,821
9/2/201412.3012.5912.3012.5813,908
8/29/201412.3312.4112.1812.368,610
8/28/201412.3612.4912.0312.4219,770
8/27/201412.2812.4812.2512.3212,586
8/26/201412.2112.3712.2012.2610,137
8/25/201412.3612.3612.2512.2510,810
8/22/201412.3412.4212.2112.2811,384
8/21/201412.3412.4812.2512.3717,151
8/20/201412.4112.4912.1912.4413,411
8/19/201412.5112.5112.3212.509,107
8/18/201412.7012.7312.2212.4222,210
8/15/201412.7712.7712.5012.7125,374
8/14/201412.8012.8312.5512.5525,767
8/13/201412.5512.7912.5512.7924,552
8/12/201412.6012.7412.4512.5317,404
8/11/201412.4212.7712.4212.5418,052
8/8/201412.4812.5512.2512.4413,918
8/7/201412.4012.5012.4012.455,148
8/6/201412.5612.7312.2412.5918,972
8/5/201412.5012.8512.3012.5140,865
8/4/201412.3512.3512.0712.1028,000
8/1/201412.2112.3312.0012.2238,874
7/31/201412.2712.3012.1012.1046,556
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
  • Showing 1-100 of 462 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center