$10.45 -0.23 (%) Gladstone Land Corp - NASDAQ

Jan. 30, 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
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
12/29/201410.7511.1410.5011.0176,559
12/26/20149.9710.759.9010.75129,115
12/24/20149.839.939.809.8259,501
12/23/201410.0510.059.679.8169,319
12/22/20149.3010.229.2710.0049,368
12/19/20149.519.929.229.2274,682
12/18/20149.349.699.259.4233,466
12/17/20149.009.349.009.3429,074
12/16/20149.019.178.989.0684,783
12/15/20149.129.198.899.0470,776
12/12/20149.109.349.059.0971,325
12/11/20149.429.429.079.1261,620
12/10/20149.6510.099.339.3539,965
12/9/20149.7010.009.389.5853,366
12/8/20149.9910.089.769.7782,651
12/5/201410.4410.449.8710.0162,747
12/4/201410.2110.6510.2110.3337,518
12/3/201410.5610.5610.2710.3021,506
12/2/201410.5910.6910.3010.5624,753
12/1/201410.6710.7910.5610.5718,014
11/28/201410.8211.0110.6610.744,405
11/26/201410.6711.3110.5310.9213,502
11/25/201410.5110.7610.5110.7024,494
11/24/201410.5710.8010.5410.5738,438
11/21/201410.6510.7810.4710.6352,072
11/20/201410.6210.6710.6010.6216,574
11/19/201410.6510.8010.5910.6537,697
11/18/201410.7210.8010.5910.7410,545
11/17/201410.7010.7310.3010.678,933
11/14/201410.8410.9210.3310.6927,693
11/13/201410.8010.8310.2110.8045,001
11/12/201410.7910.9310.7010.8726,253
11/11/201410.8711.1310.7510.8141,178
11/10/201411.0211.2910.8210.8936,162
11/7/201411.3811.5810.9210.9242,485
11/6/201411.4311.6411.1111.2952,676
11/5/201411.5411.7311.3011.3718,828
11/4/201411.5711.7411.4011.4110,301
11/3/201411.4011.9711.4011.6915,039
10/31/201412.1012.1011.2111.2116,562
10/30/201411.9012.1511.9011.9813,850
10/29/201411.9912.1011.8111.8311,355
10/28/201412.1112.2511.8012.0253,247
10/27/201411.8212.2711.8011.9725,456
10/24/201411.9911.9911.8211.822,224
10/23/201412.0012.1911.9712.0140,790
10/22/201412.1112.1111.6612.0023,187
10/21/201411.5612.0711.5112.0022,750
10/20/201410.8511.6810.8511.6852,362
10/17/201411.0611.1710.9110.9249,883
10/16/201411.2211.7710.8710.9373,483
10/15/201411.5111.7611.3011.3128,035
10/14/201411.3611.7611.3011.5921,945
10/13/201411.2411.6911.2411.319,453
10/10/201411.7711.9811.3511.3528,770
10/9/201411.8511.8511.6911.726,024
10/8/201411.6611.9511.2511.9230,822
10/7/201411.9512.0011.6611.7015,940
10/6/201412.2112.2111.8411.9417,781
10/3/201412.2312.2312.0812.1060,857
10/2/201411.8212.1911.8012.1670,259
10/1/201411.9512.0511.7511.8962,782
9/30/201411.8712.0611.8012.0143,040
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
  • Showing 1-100 of 506 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center