$11.06 +0.06 (%) Gladstone Land Corp - NASDAQ

May. 22, 2015 | 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
5/22/201511.0011.4011.0011.0682,752
5/21/201511.0011.1811.0011.0043,442
5/20/201511.3311.3411.0011.0069,189
5/19/201511.4311.4911.2011.3072,016
5/18/201511.3011.6711.2111.40190,317
5/15/201511.3011.3611.0511.2467,522
5/14/201511.2411.3711.0811.3794,288
5/13/201511.0511.2311.0511.15400,970
5/12/201511.8511.9811.8111.8115,323
5/11/201511.9512.1111.8911.8913,552
5/8/201511.8012.0811.8012.0010,856
5/7/201512.0312.1711.7611.8325,500
5/6/201512.0312.1811.9811.9825,037
5/5/201512.1312.1911.9912.1917,145
5/4/201512.0412.2512.0112.088,947
5/1/201512.1412.1812.0112.0611,610
4/30/201512.2312.2512.0212.1217,127
4/29/201512.2512.2512.0612.2315,247
4/28/201512.2012.2712.1312.2013,036
4/27/201512.3412.3412.2012.2213,957
4/24/201512.2612.3512.2512.2811,025
4/23/201512.3112.3912.2712.3017,973
4/22/201512.2912.3212.2212.2414,237
4/21/201512.3012.3312.2212.3014,477
4/20/201512.2512.3812.2512.3025,415
4/17/201512.2812.3512.1712.2013,656
4/16/201512.2912.3912.1712.2721,859
4/15/201512.2512.3012.1812.2985,863
4/14/201512.2012.2512.1012.1912,431
4/13/201512.2412.2412.0112.1624,435
4/10/201512.2212.2212.0612.1622,780
4/9/201512.0712.2812.0712.2334,147
4/8/201512.1312.1312.0112.1116,322
4/7/201512.0412.1812.0312.0613,296
4/6/201512.1012.2712.0012.1321,906
4/2/201512.2412.2912.0012.1022,044
4/1/201512.0412.2912.0412.1915,678
3/31/201512.1012.2212.0112.0519,217
3/30/201512.2312.2811.9812.0121,298
3/27/201511.9812.0611.9811.989,638
3/26/201511.8512.0811.8512.0221,592
3/25/201512.2012.2811.8511.8931,102
3/24/201512.0912.2612.0912.2032,265
3/23/201511.6312.2311.6312.0948,918
3/20/201511.7311.7511.6011.7517,181
3/19/201511.4211.6811.3311.5521,277
3/18/201511.3811.7011.2011.4522,441
3/17/201511.2911.4211.2011.3712,979
3/16/201511.2911.3511.2411.3110,406
3/13/201511.2711.3411.1511.3410,226
3/12/201511.0111.2811.0011.1616,613
3/11/201510.9411.1410.7411.1410,295
3/10/201511.2311.3510.9110.9312,423
3/9/201511.2511.4011.1911.2613,429
3/6/201511.1711.4510.9911.2245,489
3/5/201511.1911.7611.1011.2637,431
3/4/201511.5011.5711.0211.2032,268
3/3/201511.7411.7811.5011.5126,173
3/2/201511.8711.9211.6111.7427,838
2/27/201511.6112.1011.5511.9149,897
2/26/201511.5011.6811.3211.4833,735
2/25/201510.9611.4610.9611.4634,872
2/24/201510.9111.1410.6710.8768,846
2/23/201510.6310.9210.5510.8641,158
2/20/201510.5710.7010.5110.6067,346
2/19/201510.6310.6910.5710.5723,356
2/18/201510.5810.6810.5810.6320,253
2/17/201510.6810.7910.5710.5761,200
2/13/201510.5510.7510.5010.6859,526
2/12/201510.6510.6510.5010.5061,124
2/11/201510.5610.7910.5110.5546,490
2/10/201510.6610.7010.4210.5921,950
2/9/201510.6410.9210.6010.6012,074
2/6/201510.6210.8510.6210.6640,331
2/5/201510.6810.7510.5910.6014,910
2/4/201510.5910.8010.5910.6820,543
2/3/201510.6910.7910.5210.5914,136
2/2/201510.4510.7110.2610.5645,532
1/30/201510.5610.7310.3910.4555,233
1/29/201510.8211.0010.5710.6817,481
1/28/201510.8310.9810.7910.8020,423
1/27/201510.7810.9710.7710.8910,935
1/26/201510.7411.1710.7110.8351,167
1/23/201510.5910.9510.4510.6273,959
1/22/201510.6410.9210.3110.4764,714
1/21/201510.6510.6510.1810.4021,748
1/20/201510.7510.9210.6010.6025,231
1/16/201510.5910.7410.5010.618,820
1/15/201510.8810.8810.5910.6022,914
1/14/201510.5910.8610.5410.8438,553
1/13/201510.2610.7410.0510.65100,166
1/12/201510.5010.5010.3310.3313,445
1/9/201510.7010.7010.4210.5019,261
1/8/201510.4810.7510.4210.5924,033
1/7/201510.3310.4810.2810.4410,781
1/6/201510.1010.2510.1010.2016,763
1/5/201510.3810.389.9510.1099,366
1/2/201510.7410.8310.2610.4134,942
12/31/201410.5110.7010.5010.7051,536
12/30/201410.8211.0610.5010.5148,265
  • Showing 1-100 of 584 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center