$10.71 0.00 (%) Gladstone Land Corp - NASDAQ

Jun. 28, 2016 | 04:00 PM

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
6/28/201610.5010.7310.4110.7114,843
6/27/201610.7310.7310.3710.4925,576
6/24/201610.4810.7610.1210.7152,452
6/23/201610.3910.5610.3210.5219,006
6/22/201610.3510.4510.2610.3913,902
6/21/201610.3710.4810.2010.2611,057
6/20/201610.2710.4610.0910.3915,206
6/17/201610.2810.3910.1810.2218,302
6/16/201610.3010.3410.0710.3320,443
6/15/201610.3110.3410.2210.2815,633
6/14/201610.4610.4710.2910.3115,019
6/13/201610.8110.9410.4610.4724,680
6/10/201610.5110.9110.5110.8463,849
6/9/201610.6710.7410.6010.6613,107
6/8/201610.6210.7410.5710.7016,910
6/7/201610.5410.7710.4610.5220,595
6/6/201610.3310.7410.3310.5452,177
6/3/201610.1810.3710.1810.3727,200
6/2/201610.2510.2910.0610.1625,525
6/1/201610.2510.3310.1710.2113,348
5/31/201610.2110.3410.1910.2310,144
5/27/201610.2310.2310.0310.1314,847
5/26/201610.0110.1910.0110.1111,293
5/25/201610.2310.359.9710.0335,991
5/24/201610.2110.3310.1810.2322,902
5/23/201610.2310.2410.1510.249,783
5/20/201610.1710.2510.0610.2426,880
5/19/201610.5410.549.9510.1064,368
5/18/201610.7610.8210.4610.4623,591
5/17/201610.8910.9310.7510.7833,127
5/16/201610.7910.9310.7310.8753,116
5/13/201610.6510.8110.6010.6856,021
5/12/201610.6010.7910.5310.6664,119
5/11/201610.5910.6110.5010.5622,319
5/10/201610.6110.6110.5110.5518,662
5/9/201610.6010.6110.5610.6157,240
5/6/201610.2510.6110.2010.6136,891
5/5/201610.0310.309.9010.2937,588
5/4/201610.2810.359.8510.0053,596
5/3/201610.5010.5010.1710.2225,371
5/2/201610.4110.5110.2210.3822,596
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
  • Showing 1-100 of 861 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center