Gladstone Land Corp (NQ: LAND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	7.724	7.789	7.582	7.582	13,377	-0.12(-1.58%)
May 29, 2014	7.697	8.002	7.528	7.704	66,016	-0.11(-1.39%)
May 28, 2014	7.589	7.880	7.589	7.813	13,798	+0.22(+2.86%)
May 27, 2014	7.901	7.901	7.480	7.596	32,448	-0.30(-3.78%)
May 23, 2014	7.629	7.894	7.894	7.894	12,681	+0.39(+5.24%)
May 22, 2014	7.467	7.636	7.467	7.501	21,492	+0.03(+0.36%)
May 21, 2014	7.562	7.623	7.406	7.474	38,548	-0.12(-1.61%)
May 20, 2014	7.731	7.792	7.440	7.596	44,752	-0.12(-1.50%)
May 19, 2014	7.616	7.792	7.507	7.711	31,931	+0.02(+0.26%)
May 16, 2014	7.853	7.900	7.629	7.691	36,773	-0.14(-1.73%)
May 15, 2014	7.880	7.914	7.759	7.826	27,650	-0.09(-1.11%)
May 14, 2014	7.989	8.070	7.813	7.914	35,884	-0.08(-1.02%)
May 13, 2014	7.934	8.070	7.840	7.995	21,736	+0.16(+1.98%)
May 12, 2014	7.894	8.245	7.840	7.840	31,631	+0.03(+0.43%)
May 09, 2014	7.968	7.968	7.630	7.806	57,307	-0.12(-1.54%)
May 08, 2014	8.043	8.164	7.894	7.928	42,756	-0.09(-1.18%)
May 07, 2014	8.225	8.496	7.961	8.022	96,423	-0.14(-1.66%)
May 06, 2014	8.547	8.547	8.144	8.158	25,320	-0.33(-3.90%)
May 05, 2014	8.482	8.692	8.147	8.489	63,952	+0.09(+1.13%)
May 02, 2014	8.117	8.394	8.117	8.394	24,051	+0.26(+3.16%)
May 01, 2014	8.171	8.462	7.989	8.137	115,137	-0.07(-0.82%)
Apr 30, 2014	8.225	8.259	8.137	8.205	10,654	-0.06(-0.74%)
Apr 29, 2014	8.340	8.340	8.198	8.266	19,026	-0.05(-0.57%)
Apr 28, 2014	8.347	8.347	8.212	8.313	22,978	-0.02(-0.24%)
Apr 25, 2014	8.252	8.374	8.151	8.333	25,769	+0.04(+0.49%)
Apr 24, 2014	8.354	8.503	8.218	8.293	60,580	-0.04(-0.49%)
Apr 23, 2014	8.476	8.523	8.232	8.333	41,493	-0.22(-2.53%)
Apr 22, 2014	8.658	8.692	8.476	8.550	20,964	-0.06(-0.71%)
Apr 21, 2014	8.563	8.908	8.509	8.611	37,274	-0.08(-0.93%)
Apr 17, 2014	8.861	8.692	8.692	8.692	10,496	-0.14(-1.53%)
Apr 16, 2014	8.875	8.930	8.442	8.827	17,511	+0.02(+0.23%)
Apr 15, 2014	8.773	9.076	8.773	8.807	24,714	+0.04(+0.46%)
Apr 14, 2014	8.739	8.773	8.654	8.766	14,196	-0.03(-0.31%)
Apr 11, 2014	8.476	8.793	8.476	8.793	7,814	+0.02(+0.23%)
Apr 10, 2014	8.773	8.945	8.632	8.773	20,313	-0.03(-0.38%)
Apr 09, 2014	8.685	8.868	8.341	8.807	43,389	+0.05(+0.54%)
Apr 08, 2014	8.949	9.067	8.692	8.760	28,156	-0.22(-2.48%)
Apr 07, 2014	9.050	9.070	8.834	8.982	24,759	-0.21(-2.28%)
Apr 04, 2014	9.414	9.448	9.090	9.192	7,143	-0.32(-3.34%)
Apr 03, 2014	9.397	9.711	9.397	9.509	10,714	-0.28(-2.83%)
Apr 02, 2014	9.651	9.786	9.381	9.786	28,694	+0.10(+1.05%)
Apr 01, 2014	9.441	9.786	9.266	9.684	36,278	+0.14(+1.49%)
Mar 31, 2014	9.279	9.543	9.279	9.543	24,400	+0.38(+4.12%)
Mar 28, 2014	9.165	9.320	9.046	9.165	9,132	+0.00(+0.00%)
Mar 27, 2014	9.090	9.266	9.050	9.165	7,238	+0.02(+0.22%)
Mar 26, 2014	9.381	9.401	9.003	9.144	20,716	-0.32(-3.35%)
Mar 25, 2014	9.198	9.462	9.198	9.462	9,021	+0.18(+1.96%)
Mar 24, 2014	9.527	9.529	8.955	9.279	18,254	-0.10(-1.08%)
Mar 21, 2014	9.475	9.549	9.178	9.381	18,482	+0.01(+0.07%)
Mar 20, 2014	9.158	9.509	9.084	9.374	21,829	+0.29(+3.19%)
Mar 19, 2014	8.841	9.212	8.807	9.084	13,410	+0.16(+1.82%)
Mar 18, 2014	9.128	9.128	8.861	8.922	9,446	+0.05(+0.53%)
Mar 17, 2014	9.178	9.698	8.814	8.874	18,717	-0.04(-0.45%)
Mar 14, 2014	8.922	9.786	8.584	8.915	48,067	-0.03(-0.38%)
Mar 13, 2014	8.760	8.949	8.760	8.949	10,775	+0.16(+1.84%)
Mar 12, 2014	9.070	9.164	8.787	8.787	12,993	-0.20(-2.25%)
Mar 11, 2014	9.016	9.322	8.895	8.989	42,142	+0.08(+0.91%)
Mar 10, 2014	8.982	9.072	8.807	8.908	15,643	-0.01(-0.15%)
Mar 07, 2014	8.787	8.955	8.787	8.921	17,682	+0.17(+1.92%)
Mar 06, 2014	9.016	9.157	8.733	8.753	18,931	-0.16(-1.81%)
Mar 05, 2014	8.874	9.028	8.652	8.915	19,401	+0.25(+2.87%)
Mar 04, 2014	8.942	9.271	8.478	8.666	139,588	-0.19(-2.10%)