Gladstone Land Corp (NQ: LAND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	7.710	7.789	7.607	7.614	26,748	-0.09(-1.14%)
Apr 28, 2016	7.732	7.790	7.702	7.702	46,440	-0.06(-0.76%)
Apr 27, 2016	7.622	7.768	7.585	7.761	126,883	+0.15(+2.03%)
Apr 26, 2016	7.541	7.622	7.519	7.607	48,283	+0.06(+0.78%)
Apr 25, 2016	7.563	7.563	7.394	7.548	34,470	-0.01(-0.19%)
Apr 22, 2016	7.555	7.585	7.504	7.563	21,698	+0.03(+0.39%)
Apr 21, 2016	7.570	7.607	7.438	7.533	55,419	+0.03(+0.39%)
Apr 20, 2016	7.563	7.607	7.467	7.504	47,617	-0.06(-0.76%)
Apr 19, 2016	7.569	7.577	7.511	7.562	54,553	+0.02(+0.29%)
Apr 18, 2016	7.416	7.577	7.416	7.540	37,008	+0.20(+2.79%)
Apr 15, 2016	7.416	7.518	7.335	7.335	62,203	-0.05(-0.69%)
Apr 14, 2016	7.350	7.430	7.247	7.386	29,967	+0.03(+0.40%)
Apr 13, 2016	7.416	7.416	7.291	7.357	28,174	+0.02(+0.30%)
Apr 12, 2016	7.267	7.379	7.267	7.335	33,733	-0.04(-0.50%)
Apr 11, 2016	7.306	7.386	7.240	7.372	33,529	+0.07(+0.90%)
Apr 08, 2016	7.394	7.420	7.196	7.306	57,801	+0.01(+0.10%)
Apr 07, 2016	7.152	7.313	7.029	7.299	24,369	+0.18(+2.46%)
Apr 06, 2016	7.072	7.211	7.035	7.123	60,655	+0.02(+0.31%)
Apr 05, 2016	7.204	7.204	7.072	7.101	25,471	-0.11(-1.52%)
Apr 04, 2016	7.321	7.321	7.174	7.211	13,182	-0.05(-0.70%)
Apr 01, 2016	7.408	7.408	7.218	7.262	22,926	-0.10(-1.39%)
Mar 31, 2016	7.204	7.430	7.152	7.364	78,304	+0.20(+2.86%)
Mar 30, 2016	7.277	7.277	7.123	7.160	35,729	-0.07(-1.01%)
Mar 29, 2016	7.130	7.288	7.057	7.233	54,972	+0.15(+2.06%)
Mar 28, 2016	7.189	7.240	6.973	7.087	62,842	-0.10(-1.32%)
Mar 24, 2016	7.160	7.182	7.182	7.182	51,276	+0.04(+0.61%)
Mar 23, 2016	7.247	7.313	7.094	7.138	65,585	-0.13(-1.81%)
Mar 22, 2016	7.043	7.306	7.021	7.269	103,955	+0.19(+2.69%)
Mar 21, 2016	6.933	7.079	6.933	7.079	83,943	+0.15(+2.22%)
Mar 18, 2016	6.889	6.933	6.816	6.926	100,133	+0.04(+0.64%)
Mar 17, 2016	6.750	6.889	6.699	6.882	76,535	+0.15(+2.28%)
Mar 16, 2016	6.553	6.728	6.553	6.728	127,409	+0.17(+2.55%)
Mar 15, 2016	6.546	6.583	6.517	6.561	70,889	-0.01(-0.11%)
Mar 14, 2016	6.502	6.583	6.481	6.568	61,608	+0.07(+1.01%)
Mar 11, 2016	6.510	6.553	6.408	6.502	139,733	+0.08(+1.25%)
Mar 10, 2016	6.422	6.473	6.323	6.422	79,319	+0.01(+0.11%)
Mar 09, 2016	6.401	6.473	6.306	6.415	83,777	+0.07(+1.15%)
Mar 08, 2016	6.320	6.371	6.299	6.342	38,646	+0.01(+0.23%)
Mar 07, 2016	6.262	6.335	6.262	6.328	37,864	+0.06(+0.93%)
Mar 04, 2016	6.323	6.335	6.262	6.269	42,908	-0.03(-0.46%)
Mar 03, 2016	6.262	6.401	6.197	6.299	84,584	+0.03(+0.46%)
Mar 02, 2016	6.211	6.277	6.204	6.269	52,717	+0.01(+0.12%)
Mar 01, 2016	6.189	6.262	6.095	6.262	57,090	+0.07(+1.18%)
Feb 29, 2016	6.153	6.189	6.052	6.189	16,628	+0.09(+1.55%)
Feb 26, 2016	6.175	6.189	6.076	6.095	49,714	-0.09(-1.41%)
Feb 25, 2016	6.146	6.182	6.029	6.182	90,764	+0.01(+0.12%)
Feb 24, 2016	6.007	6.175	5.927	6.175	83,201	+0.17(+2.91%)
Feb 23, 2016	6.117	6.117	5.891	6.000	26,087	-0.11(-1.79%)
Feb 22, 2016	6.080	6.117	6.018	6.109	34,809	+0.04(+0.72%)
Feb 19, 2016	5.862	6.117	5.862	6.066	63,011	+0.20(+3.48%)
Feb 18, 2016	5.700	5.898	5.687	5.862	8,965	+0.12(+2.16%)
Feb 17, 2016	5.716	5.811	5.720	5.738	14,415	+0.02(+0.32%)
Feb 16, 2016	5.716	5.745	5.664	5.720	11,721	+0.08(+1.35%)
Feb 12, 2016	5.578	5.643	5.643	5.643	15,046	+0.05(+0.91%)
Feb 11, 2016	5.513	5.593	5.433	5.593	23,672	+0.04(+0.65%)
Feb 10, 2016	5.593	5.687	5.542	5.556	34,624	-0.12(-2.04%)
Feb 09, 2016	5.926	5.933	5.636	5.672	28,712	-0.09(-1.63%)
Feb 08, 2016	5.926	5.947	5.676	5.766	39,795	-0.17(-2.81%)
Feb 05, 2016	5.926	6.005	5.810	5.933	39,659	+0.02(+0.37%)
Feb 04, 2016	5.795	5.984	5.795	5.911	21,936	+0.13(+2.26%)
Feb 03, 2016	5.614	5.817	5.593	5.781	51,525	+0.17(+3.10%)
Feb 02, 2016	5.622	5.708	5.506	5.607	37,612	-0.01(-0.13%)