$12.01 +0.14 (%) Gladstone Land Corp - NASDAQ

Sep. 30, 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
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
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
  • Showing 1-100 of 421 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center