$11.21 -0.07 (%) Gladstone Land Corp - NASDAQ

Aug. 26, 2016 | 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
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
7/14/201611.1011.2111.0011.0114,599
7/13/201611.1611.2511.0211.0941,646
7/12/201611.1011.2211.0311.0926,790
7/11/201611.2511.2510.8911.1058,270
7/8/201611.2411.3011.2411.2732,079
7/7/201611.3611.3611.1011.2324,149
7/6/201611.4511.4811.3111.3545,105
7/5/201611.3711.4811.3011.4237,426
7/1/201611.1011.4611.1011.3058,839
6/30/201610.9011.1010.8211.0645,622
6/29/201610.8210.9010.6210.8727,466
6/28/201610.5010.7310.4110.7114,843
6/27/201610.7310.7310.3710.4925,576
6/24/201610.4810.7610.1210.7152,452
6/23/201610.3910.5610.3210.5219,006
6/22/201610.3510.4510.2610.3913,902
6/21/201610.3710.4810.2010.2611,057
6/20/201610.2710.4610.0910.3915,206
6/17/201610.2810.3910.1810.2218,302
6/16/201610.3010.3410.0710.3320,443
6/15/201610.3110.3410.2210.2815,633
6/14/201610.4610.4710.2910.3115,019
6/13/201610.8110.9410.4610.4724,680
6/10/201610.5110.9110.5110.8463,849
6/9/201610.6710.7410.6010.6613,107
6/8/201610.6210.7410.5710.7016,910
6/7/201610.5410.7710.4610.5220,595
6/6/201610.3310.7410.3310.5452,177
6/3/201610.1810.3710.1810.3727,200
6/2/201610.2510.2910.0610.1625,525
6/1/201610.2510.3310.1710.2113,348
5/31/201610.2110.3410.1910.2310,144
5/27/201610.2310.2310.0310.1314,847
5/26/201610.0110.1910.0110.1111,293
5/25/201610.2310.359.9710.0335,991
5/24/201610.2110.3310.1810.2322,902
5/23/201610.2310.2410.1510.249,783
5/20/201610.1710.2510.0610.2426,880
5/19/201610.5410.549.9510.1064,368
5/18/201610.7610.8210.4610.4623,591
5/17/201610.8910.9310.7510.7833,127
5/16/201610.7910.9310.7310.8753,116
5/13/201610.6510.8110.6010.6856,021
5/12/201610.6010.7910.5310.6664,119
5/11/201610.5910.6110.5010.5622,319
5/10/201610.6110.6110.5110.5518,662
5/9/201610.6010.6110.5610.6157,240
5/6/201610.2510.6110.2010.6136,891
5/5/201610.0310.309.9010.2937,588
5/4/201610.2810.359.8510.0053,596
5/3/201610.5010.5010.1710.2225,371
5/2/201610.4110.5110.2210.3822,596
4/29/201610.5010.6110.3610.3719,640
4/28/201610.5310.6110.4910.4934,099
4/27/201610.3810.5810.3310.5793,165
4/26/201610.2710.3810.2410.3635,452
4/25/201610.3010.3010.0610.2825,310
4/22/201610.2910.3310.2210.3015,932
4/21/201610.3110.3610.1310.2640,692
4/20/201610.3010.3610.1710.2234,963
4/19/201610.3510.3610.2710.3439,896
4/18/201610.1410.3610.1410.3127,065
4/15/201610.1410.2810.0310.0345,491
4/14/201610.0510.169.9110.1021,916
4/13/201610.1410.149.9710.0620,605
4/12/20169.9410.099.9410.0324,670
4/11/20169.9910.109.9010.0824,521
4/8/201610.1110.159.849.9942,272
4/7/20169.7810.009.619.9817,822
  • Showing 1-100 of 903 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center