$8.19 +0.03 (%) Gladstone Land Corp - NASDAQ

Feb. 5, 2016 | 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
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
12/4/20159.259.259.219.2214,911
12/3/20159.239.309.179.2519,121
12/2/20159.269.269.219.2316,215
12/1/20159.359.389.279.2720,957
11/30/20159.309.429.249.4129,132
11/27/20159.189.389.189.339,007
11/25/20159.169.239.109.2319,646
11/24/20159.119.219.109.218,257
11/23/20159.159.189.129.1616,260
11/20/20159.159.219.139.1641,465
11/19/20159.079.139.069.1315,572
11/18/20159.059.089.039.0414,928
11/17/20159.099.099.009.0520,705
11/16/20159.079.099.009.0740,934
11/13/20159.189.249.029.0525,978
11/12/20159.189.359.159.2823,064
11/11/20159.309.319.069.2436,488
11/10/20159.319.319.179.2514,431
11/9/20159.429.429.169.1821,835
11/6/20159.539.539.409.4521,665
11/5/20159.459.619.459.5241,390
11/4/20159.309.569.259.4155,948
11/3/20159.229.359.229.2620,202
11/2/20159.249.429.189.2216,690
10/30/20159.259.419.159.2015,177
10/29/20159.369.369.129.2012,661
10/28/20159.429.429.079.1731,845
10/27/20159.359.469.279.3534,889
10/26/20159.409.529.349.4012,989
10/23/20159.599.599.429.449,260
10/22/20159.519.619.399.5910,993
10/21/20159.689.709.509.538,808
10/20/20159.499.719.489.5416,700
10/19/20159.509.569.229.4952,198
10/16/20159.369.519.279.4953,468
10/15/20159.259.349.129.3042,878
10/14/20159.349.349.259.335,703
10/13/20159.319.399.259.3410,466
10/12/20159.399.399.169.3519,788
10/9/20159.309.309.169.308,545
10/8/20159.179.329.169.2822,725
10/7/20159.239.279.119.1613,684
10/6/20159.249.249.109.1817,569
10/5/20159.209.299.139.2333,436
10/2/20159.219.279.119.1118,377
10/1/20159.209.329.029.3223,094
9/30/20159.189.269.149.1810,273
9/29/20159.049.109.019.0711,976
9/28/20159.309.309.019.0429,262
9/25/20159.389.389.289.2917,170
9/24/20159.259.339.219.3213,730
9/23/20159.399.459.289.3031,359
9/22/20159.259.489.239.3112,790
9/21/20159.459.499.289.2816,991
9/18/20159.149.509.149.4842,812
9/17/20159.249.309.189.217,696
9/16/20159.079.329.019.2638,163
9/15/20159.109.159.079.0715,955
  • Showing 1-100 of 762 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center