$10.76 +0.02 (%) Gladstone Land Corp - NASDAQ

Dec. 6, 2016 | 12:06 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LAND historical data

Date Open High Low Close Volume
12/5/201610.7510.9110.5510.7436,582
12/2/201610.7510.7510.6810.7236,765
12/1/201610.8710.9010.7610.7813,940
11/30/201611.0711.0710.7610.9131,837
11/29/201611.0311.1111.0311.0418,782
11/28/201611.1011.1711.0511.1035,631
11/25/201611.0911.4011.0811.1456,183
11/23/201611.0411.1210.9311.0731,899
11/22/201611.0211.1010.8111.0822,508
11/21/201611.0511.1910.8610.938,786
11/18/201611.0011.2010.8911.0245,804
11/17/201610.9011.0610.8711.0427,065
11/16/201610.6410.9410.5610.9319,194
11/15/201610.6010.8410.4910.6536,087
11/14/201610.3510.6510.3410.6017,628
11/11/201610.3510.4510.3310.3714,045
11/10/201610.2310.4410.1510.358,545
11/9/20169.8010.439.7110.1822,956
11/8/201610.1710.179.709.7844,589
11/7/201610.1610.5110.0810.1336,210
11/4/201610.2610.2610.1510.1527,180
11/3/201610.2410.3710.2310.2714,415
11/2/201610.3610.4910.2610.3015,273
11/1/201610.4210.6510.2510.3021,149
10/31/201610.4010.4810.2610.488,664
10/28/201610.5010.5010.2410.3310,332
10/27/201610.5010.5210.2310.2511,670
10/26/201610.6610.6610.4010.4815,082
10/25/201610.6210.6810.5910.6717,625
10/24/201610.8410.8810.6410.6819,011
10/21/201610.7910.9210.7410.9217,283
10/20/201610.7510.8010.7210.7724,880
10/19/201610.6310.7010.4910.6813,331
10/18/201610.4310.7410.3710.6432,603
10/17/201610.2010.3910.1610.3622,161
10/14/201610.4110.4210.1910.2516,723
10/13/201610.3910.4410.3310.4010,169
10/12/201610.4110.5610.2710.3920,211
10/11/201610.3610.4010.2010.3328,750
10/10/201610.1210.4910.1210.4130,130
10/7/201610.1210.2810.0310.1217,337
10/6/20169.8810.189.5110.1384,791
10/5/201610.0010.199.859.8837,934
10/4/201610.3310.409.9710.0070,124
10/3/201610.5010.6210.2510.3558,020
9/30/201610.7410.8910.5710.5926,412
9/29/201610.8010.8110.5410.6356,161
9/28/201611.0011.0910.7910.8096,501
9/27/201611.1911.2010.9510.9749,222
9/26/201611.3311.4011.0111.1360,465
9/23/201611.3011.4011.2211.3313,266
9/22/201611.2011.4811.2011.3028,192
9/21/201611.3711.4310.9511.2519,135
9/20/201611.2311.4711.1811.3019,030
9/19/201611.1611.2911.0811.2916,771
9/16/201611.1711.2911.0711.1145,798
9/15/201611.1911.2511.1111.1920,531
9/14/201611.1911.3911.1611.1817,401
9/13/201611.3811.4611.1611.2135,199
9/12/201611.2511.6011.1811.5333,987
9/9/201611.7211.7511.2711.2745,663
9/8/201611.9011.9611.7211.7316,697
9/7/201611.9211.9911.8611.8922,233
9/6/201611.7812.0011.7411.8837,892
9/2/201611.5811.7511.5811.7321,432
9/1/201611.6711.6811.5111.6018,679
8/31/201611.7511.8211.6311.7131,860
8/30/201611.7911.8011.7011.7831,247
8/29/201611.3411.8111.2611.7490,482
8/26/201611.2011.3511.1811.2121,491
8/25/201611.1711.2811.0511.2820,644
8/24/201611.2011.3411.0911.1120,409
8/23/201611.0911.2211.0911.2212,307
8/22/201611.1311.1910.8311.08172,454
8/19/201611.2011.3611.2011.2123,980
8/18/201611.4111.6211.2711.3117,528
8/17/201611.1011.7511.0611.4733,897
8/16/201611.2211.3711.0111.0638,248
8/15/201611.4211.4511.1811.2338,129
8/12/201611.4811.6011.4611.4751,148
8/11/201611.3311.4911.2711.4631,073
8/10/201611.4311.4311.1511.2824,833
8/9/201611.4011.4611.3711.4223,478
8/8/201611.3811.4711.3811.389,019
8/5/201611.3611.4611.3411.3811,256
8/4/201611.4811.4811.3611.368,498
8/3/201611.3011.4711.3011.4218,532
8/2/201611.4811.4811.3011.3328,837
8/1/201611.4011.4811.3011.4629,980
7/29/201611.2211.5011.0611.4841,898
7/28/201611.1611.2311.1311.2119,723
7/27/201611.1211.2511.0511.1312,075
7/26/201611.2511.2511.1311.1825,124
7/25/201611.2411.2811.1811.2418,448
7/22/201611.1511.2511.1211.2210,262
7/21/201611.2211.2711.1011.1211,003
7/20/201611.3711.3711.1311.2218,962
7/19/201611.2511.4011.2511.3731,273
7/18/201611.1511.2811.0911.2735,756
7/15/201611.0111.2310.9911.0934,810
  • Showing 1-100 of 972 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center