Gladstone Land Corp $12.85

down -0.20


17/4/2014 08:10 PM  |  NASDAQ : LAND  
Industries : Real Estate / Reit - Diversified
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LAND historical data

Date Open High Low Close Volume
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
3/7/201413.0513.3013.0513.2511,906
3/6/201413.3913.6012.9713.0012,747
3/5/201413.1813.4112.8513.2413,063
3/4/201413.2813.7712.5912.8793,987
3/3/201412.7513.4012.7513.1552,206
2/28/201412.9512.9512.7512.807,060
2/27/201412.8012.9311.7912.8231,358
2/26/201412.2012.9612.1512.9624,810
2/25/201411.9012.3211.7512.1732,809
2/24/201412.7412.9111.8511.9554,111
2/21/201412.9713.1312.5212.6436,037
2/20/201413.4413.4412.5612.9627,177
2/19/201413.5813.6113.3013.5011,636
2/18/201413.7713.8213.4713.5819,456
2/14/201413.7113.8413.4813.606,240
2/13/201413.6113.7013.5113.624,648
2/12/201413.6913.7913.5113.6513,581
2/11/201413.7414.1213.6513.7420,330
2/10/201413.5914.1313.3613.7417,143
2/7/201413.5013.7013.3513.7021,046
2/6/201413.3613.6113.3513.5411,754
2/5/201413.7613.7813.1013.3632,616
2/4/201413.8014.0213.6013.7113,496
2/3/201413.3913.8613.3413.8234,786
1/31/201413.2813.5013.1113.4718,754
1/30/201413.5013.8913.3813.4115,296
1/29/201413.9613.9713.1013.3852,262
1/28/201414.1014.2313.8313.9718,600
1/27/201414.2714.3814.0314.1025,091
1/24/201414.2514.3914.0514.2514,241
1/23/201414.5014.5014.2414.4529,864
1/22/201414.8014.8514.5114.5428,790
1/21/201414.9014.9514.7314.8633,614
1/17/201414.7014.8914.6214.858,258
1/16/201414.6614.7514.6014.6910,345
1/15/201414.6014.7614.6014.6017,600
1/14/201414.5014.7214.5014.5533,275
1/13/201414.5114.6114.5014.5033,921
1/10/201414.7514.7514.5514.6639,135
1/9/201414.5414.7214.0014.7269,971
1/8/201415.3615.7814.1515.02391,574
1/7/201416.0516.1315.9116.0229,208
1/6/201416.0016.0715.8316.0328,702
1/3/201416.0216.0815.5616.0657,534
1/2/201416.1516.1716.0116.0942,503
12/31/201316.2016.2015.9716.2050,528
12/30/201316.0916.2415.9816.11103,805
12/27/201316.6416.6516.1616.3056,599
12/26/201316.8316.9816.3116.6343,986
12/24/201316.9516.9916.5016.723,433
12/23/201317.0017.4016.3016.9620,750
12/20/201316.5017.1016.4017.0062,050
12/19/201316.3616.5016.3016.3714,164
12/18/201316.2016.3916.1516.2812,508
12/17/201316.1716.2016.1016.1716,629
12/16/201316.0616.1716.0616.0914,693
12/13/201316.0116.1816.0016.0017,470
12/12/201316.0216.2916.0216.2031,163
12/11/201316.3216.4416.1516.3219,409
12/10/201316.4716.5916.0716.3129,250
12/9/201316.2716.4816.2516.4547,784
12/6/201316.1216.2516.1216.1916,184
12/5/201316.3016.3816.0416.0912,093
12/4/201316.4216.4216.0016.3048,191
12/3/201316.2016.3316.0716.3310,701
12/2/201316.4016.4916.1016.3036,099
11/29/201316.4116.4116.3516.397,492
11/27/201316.3216.4116.2716.3910,457
11/26/201316.2216.4116.2216.4125,274
11/25/201316.2516.3016.1516.2718,266
11/22/201316.1116.2616.0916.1745,643
Trading Center