Gladstone Land Corp (NQ: LAND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	10.26	10.49	9.790	10.36	297,242	+0.13(+1.28%)
Mar 30, 2020	9.834	10.24	9.440	10.23	255,022	+0.61(+6.36%)
Mar 27, 2020	9.519	9.912	9.449	9.615	278,225	-0.12(-1.26%)
Mar 26, 2020	9.204	9.990	9.204	9.738	350,185	+0.63(+6.91%)
Mar 25, 2020	8.907	9.467	8.759	9.108	230,642	+0.20(+2.26%)
Mar 24, 2020	9.711	9.790	8.706	8.907	273,994	-0.31(-3.41%)
Mar 23, 2020	9.274	9.545	8.767	9.222	236,340	+0.03(+0.38%)
Mar 20, 2020	9.047	9.781	8.759	9.187	336,913	+0.25(+2.84%)
Mar 19, 2020	8.566	9.336	8.470	8.933	251,802	+0.32(+3.70%)
Mar 18, 2020	9.154	9.424	8.510	8.615	254,196	-0.88(-9.26%)
Mar 17, 2020	8.528	9.628	8.528	9.494	239,120	+1.09(+12.94%)
Mar 16, 2020	8.571	8.945	8.362	8.406	328,490	-1.38(-14.13%)
Mar 13, 2020	9.859	10.24	9.259	9.789	330,280	-0.02(-0.18%)
Mar 12, 2020	10.82	11.05	9.755	9.807	380,038	-1.24(-11.19%)
Mar 11, 2020	11.31	11.31	10.92	11.04	196,242	-0.44(-3.79%)
Mar 10, 2020	11.47	11.67	10.96	11.48	193,965	+0.40(+3.61%)
Mar 09, 2020	11.66	11.73	10.94	11.08	278,572	-1.02(-8.42%)
Mar 06, 2020	12.13	12.18	11.69	12.10	143,420	-0.24(-1.98%)
Mar 05, 2020	12.32	12.39	12.15	12.34	127,377	-0.01(-0.07%)
Mar 04, 2020	12.23	12.40	12.22	12.35	111,700	+0.23(+1.94%)
Mar 03, 2020	12.10	12.29	11.96	12.11	155,367	+0.03(+0.29%)
Mar 02, 2020	11.75	12.17	11.75	12.08	179,067	+0.39(+3.35%)
Feb 28, 2020	11.69	11.88	11.49	11.69	241,792	-0.23(-1.97%)
Feb 27, 2020	12.24	12.24	11.61	11.92	231,525	-0.41(-3.32%)
Feb 26, 2020	12.18	12.53	12.16	12.33	152,623	+0.29(+2.42%)
Feb 25, 2020	12.30	12.30	11.91	12.04	146,452	-0.15(-1.25%)
Feb 24, 2020	12.35	12.41	12.18	12.19	141,581	-0.32(-2.57%)
Feb 21, 2020	12.47	12.52	12.37	12.51	154,682	+0.04(+0.35%)
Feb 20, 2020	12.17	12.57	12.11	12.47	176,944	+0.37(+3.09%)
Feb 19, 2020	12.12	12.12	11.91	12.10	82,664	-0.03(-0.22%)
Feb 18, 2020	12.14	12.16	12.02	12.12	72,110	-0.02(-0.18%)
Feb 14, 2020	12.12	12.14	12.08	12.14	70,210	+0.03(+0.29%)
Feb 13, 2020	11.93	12.11	11.91	12.11	69,631	+0.18(+1.53%)
Feb 12, 2020	11.88	11.96	11.87	11.93	91,138	+0.10(+0.81%)
Feb 11, 2020	11.78	11.91	11.74	11.83	92,673	+0.07(+0.59%)
Feb 10, 2020	11.72	11.77	11.71	11.76	68,920	+0.09(+0.74%)
Feb 07, 2020	11.74	11.81	11.66	11.68	71,593	-0.06(-0.52%)
Feb 06, 2020	11.71	11.77	11.62	11.74	86,657	+0.03(+0.22%)
Feb 05, 2020	11.57	11.71	11.51	11.71	111,150	+0.20(+1.73%)
Feb 04, 2020	11.54	11.59	11.41	11.51	104,358	-0.03(-0.23%)
Feb 03, 2020	11.49	11.64	11.45	11.54	123,429	+0.06(+0.53%)
Jan 31, 2020	11.78	11.78	11.44	11.48	114,019	-0.20(-1.71%)
Jan 30, 2020	11.67	11.73	11.62	11.68	81,887	-0.03(-0.22%)
Jan 29, 2020	11.64	11.75	11.56	11.70	304,414	+0.03(+0.30%)
Jan 28, 2020	11.78	11.83	11.61	11.67	88,787	-0.14(-1.18%)
Jan 27, 2020	11.72	11.94	11.72	11.81	109,852	+0.09(+0.74%)
Jan 24, 2020	11.66	11.81	11.63	11.72	108,140	+0.10(+0.82%)
Jan 23, 2020	11.44	11.64	11.39	11.62	67,632	+0.16(+1.40%)
Jan 22, 2020	11.58	11.59	11.43	11.46	84,230	-0.14(-1.19%)
Jan 21, 2020	11.58	11.64	11.52	11.60	115,779	-0.01(-0.07%)
Jan 17, 2020	11.64	11.66	11.54	11.61	106,423	-0.01(-0.07%)
Jan 16, 2020	11.58	11.65	11.51	11.62	141,158	+0.07(+0.60%)
Jan 15, 2020	11.37	11.59	11.33	11.55	127,824	+0.19(+1.71%)
Jan 14, 2020	11.40	11.40	11.27	11.35	85,412	-0.01(-0.11%)
Jan 13, 2020	11.29	11.38	11.21	11.37	103,091	+0.07(+0.61%)
Jan 10, 2020	11.24	11.36	11.22	11.30	106,076	+0.04(+0.38%)
Jan 09, 2020	11.34	11.35	11.22	11.26	80,504	-0.05(-0.46%)
Jan 08, 2020	11.40	11.40	11.29	11.31	60,602	-0.10(-0.83%)
Jan 07, 2020	11.45	11.45	11.30	11.40	348,791	-0.04(-0.38%)
Jan 06, 2020	11.21	11.53	11.19	11.45	138,688	+0.24(+2.16%)
Jan 03, 2020	11.00	11.20	11.00	11.20	91,500	+0.20(+1.81%)