$9.09 +0.05 (%) Gladstone Land Corp - NASDAQ

Sep. 4, 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
9/3/20159.199.299.049.0411,865
9/2/20159.029.369.029.1329,608
9/1/20159.049.209.009.0862,174
8/31/20159.209.369.069.1351,529
8/28/20159.309.399.019.1684,858
8/27/20159.149.609.119.3451,876
8/26/20159.309.648.969.5632,225
8/25/20159.299.659.159.2026,558
8/24/20159.299.299.019.0159,905
8/21/20159.349.599.309.5025,727
8/20/20159.299.619.299.5722,777
8/19/20159.469.479.249.3545,435
8/18/20159.489.709.319.40139,848
8/17/20159.609.739.529.5514,104
8/14/20159.649.669.429.6145,001
8/13/20159.709.709.619.6516,166
8/12/20159.879.969.609.6828,070
8/11/20159.9310.129.799.9011,199
8/10/20159.929.949.769.9317,721
8/7/20159.969.969.769.949,598
8/6/201510.0710.219.759.9523,452
8/5/201510.0010.119.9010.0634,843
8/4/201510.0410.219.759.8430,192
8/3/20159.9910.129.679.9712,608
7/31/20159.8310.129.8310.0324,917
7/30/20159.579.859.579.7617,714
7/29/20159.559.799.329.6131,628
7/28/20159.739.789.509.5359,881
7/27/201510.0110.019.629.7533,795
7/24/201510.2610.479.9610.0166,874
7/23/201510.6810.7310.3310.3338,621
7/22/201510.7810.8410.7010.758,299
7/21/201510.8210.9010.8010.8419,838
7/20/201510.8910.8910.8010.879,695
7/17/201510.7510.9210.7510.889,035
7/16/201510.7210.7710.7010.7510,737
7/15/201510.7510.7810.7010.726,326
7/14/201510.9410.9410.6810.7618,041
7/13/201510.9911.1010.8410.9814,903
7/10/201510.8911.0410.8910.996,214
7/9/201510.5410.8810.5310.8517,888
7/8/201510.5510.5510.3710.4928,559
7/7/201510.6010.6010.4810.5625,158
7/6/201510.4610.6010.3510.6021,148
7/2/201510.3010.4810.3010.4624,898
7/1/201510.3410.4110.2610.3352,524
6/30/201510.4210.4210.2610.3450,562
6/29/201510.5610.5610.2510.3145,171
6/26/201510.5310.5810.5010.5822,381
6/25/201510.7510.7510.4710.5035,797
6/24/201510.7610.8210.7610.7620,254
6/23/201510.9310.9710.8010.8015,085
6/22/201510.7911.0210.7910.9619,976
6/19/201510.8810.9110.7610.8554,546
6/18/201510.9711.1210.8410.9016,196
6/17/201511.0311.1410.9610.9648,933
6/16/201511.1811.1810.9811.0131,156
6/15/201511.0011.1710.9811.0922,344
6/12/201511.0111.0410.9311.0188,253
6/11/201511.0711.1010.9511.0150,662
6/10/201511.2211.2311.0011.0120,547
6/9/201511.1911.3011.1911.2916,413
6/8/201511.1911.3211.1811.1813,582
6/5/201511.1911.2810.8011.2897,440
6/4/201511.1011.1911.0111.1913,696
6/3/201511.0211.1411.0011.1357,623
6/2/201511.1511.1511.0011.0020,082
6/1/201511.1811.2411.0711.1116,623
5/29/201511.1411.2411.0111.1857,939
5/28/201511.1311.1611.0011.1457,445
5/27/201511.0311.2211.0011.1422,994
5/26/201511.0711.1511.0011.0027,528
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
  • Showing 1-100 of 656 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!