Gladstone Land Corporation 6.00% (NQ: LANDP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	19.07	19.07	19.07	19.07	525	+0.09(+0.47%)
May 30, 2017	18.99	18.99	18.99	18.99	431	-0.02(-0.10%)
May 26, 2017	18.97	19.02	18.96	19.01	2,308	+0.04(+0.21%)
May 25, 2017	19.06	19.06	18.92	18.96	14,599	-0.27(-1.41%)
May 24, 2017	19.23	19.23	19.23	19.23	285	+0.20(+1.03%)
May 23, 2017	19.28	19.28	19.04	19.04	1,194	-0.07(-0.39%)
May 22, 2017	19.11	19.11	19.11	19.11	1,086	-0.05(-0.28%)
May 19, 2017	19.20	19.20	19.17	19.17	1,767	-0.03(-0.14%)
May 18, 2017	19.19	19.19	19.19	19.19	699	+0.09(+0.46%)
May 17, 2017	19.10	19.10	19.10	19.10	164	+0.10(+0.51%)
May 16, 2017	19.01	19.01	19.01	19.01	270	+0.01(+0.05%)
May 15, 2017	19.07	19.07	18.92	19.00	4,162	-0.06(-0.32%)
May 12, 2017	19.05	19.16	19.05	19.06	2,332	+0.08(+0.42%)
May 11, 2017	19.00	19.00	18.98	18.98	1,186	-0.04(-0.19%)
May 10, 2017	19.00	19.03	19.00	19.01	2,823	+0.03(+0.15%)
May 09, 2017	18.90	19.03	18.90	18.98	4,240	-0.12(-0.61%)
May 08, 2017	19.01	19.12	19.01	19.10	3,178	+0.05(+0.27%)
May 05, 2017	19.05	19.05	19.05	19.05	264	+0.20(+1.05%)
May 04, 2017	18.85	18.85	18.85	18.85	545	-0.02(-0.12%)
May 03, 2017	18.92	18.93	18.87	18.87	4,475	-0.01(-0.08%)
May 02, 2017	18.93	18.95	18.89	18.89	1,201	+0.05(+0.27%)
Apr 28, 2017		18.84	18.84	18.84	290	+0.03(+0.16%)
Apr 27, 2017	18.83	18.83	18.79	18.81	3,839	-0.01(-0.04%)
Apr 26, 2017	18.85	18.96	18.82	18.82	9,706	+0.00(+0.00%)
Apr 25, 2017	18.87	18.87	18.69	18.82	9,363	-0.15(-0.78%)
Apr 24, 2017	18.96	18.96	18.96	18.96	210	+0.02(+0.11%)
Apr 20, 2017		18.94	18.94	18.94	40	+0.11(+0.56%)
Apr 19, 2017	18.80	18.89	18.80	18.84	2,320	+0.06(+0.31%)
Apr 18, 2017	18.77	18.83	18.77	18.78	4,060	-0.01(-0.03%)
Apr 17, 2017	18.74	18.78	18.74	18.78	931	+0.08(+0.43%)
Apr 13, 2017	18.80	18.80	18.68	18.71	2,160	-0.12(-0.62%)
Apr 11, 2017		18.82	18.82	18.82	2	-0.01(-0.08%)
Apr 10, 2017	18.84	18.84	18.84	18.84	299	+0.10(+0.54%)
Apr 06, 2017		18.73	18.73	18.73	68	+0.01(+0.04%)
Apr 05, 2017	18.65	18.73	18.65	18.73	2,101	+0.09(+0.51%)
Apr 04, 2017	18.72	18.73	18.63	18.63	5,228	-0.18(-0.97%)
Mar 31, 2017		18.81	18.81	18.81	56	+0.11(+0.59%)
Mar 30, 2017	18.74	18.75	18.67	18.70	9,874	-0.07(-0.39%)
Mar 29, 2017	18.66	18.78	18.59	18.78	11,147	+0.12(+0.62%)
Mar 28, 2017	18.70	18.72	18.65	18.66	4,857	-0.09(-0.49%)
Mar 27, 2017	18.70	18.75	18.70	18.75	795	-0.03(-0.17%)
Mar 24, 2017	18.70	18.78	18.66	18.78	8,229	-0.21(-1.11%)
Mar 23, 2017	19.00	19.00	19.00	19.00	411	+0.04(+0.23%)
Mar 21, 2017		18.95	18.95	18.95	0	+0.18(+0.97%)
Mar 20, 2017	18.76	18.83	18.76	18.77	4,164	+0.13(+0.68%)
Mar 17, 2017	18.64	18.85	18.59	18.64	7,239	+0.06(+0.31%)
Mar 16, 2017	18.82	18.91	18.56	18.59	6,626	-0.34(-1.80%)
Mar 15, 2017	18.85	18.93	18.85	18.93	1,414	+0.22(+1.16%)
Mar 14, 2017	18.71	18.71	18.71	18.71	285	+0.01(+0.04%)
Mar 10, 2017		18.70	18.70	18.70	68	+0.25(+1.34%)
Mar 09, 2017	18.56	18.75	18.42	18.46	28,451	-0.40(-2.12%)
Mar 08, 2017	18.85	18.96	18.72	18.85	21,684	-0.04(-0.19%)
Mar 07, 2017	18.86	18.96	18.78	18.89	24,271	-0.06(-0.31%)
Mar 06, 2017	18.95	18.95	18.91	18.95	2,679	-0.00(-0.01%)
Mar 02, 2017		18.95	18.95	18.95	0	-0.08(-0.45%)