$9.62 -0.13 (%) Gladstone Land Corp - NASDAQ

Jul. 28, 2015 | 01:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LAND historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 628 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!