Gladstone Land Corp (NQ: LAND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	8.095	8.243	8.035	8.214	61,431	+0.14(+1.75%)
Jun 29, 2016	8.035	8.095	7.887	8.073	36,983	+0.12(+1.49%)
Jun 28, 2016	7.798	7.969	7.731	7.954	19,986	+0.16(+2.10%)
Jun 27, 2016	7.969	7.969	7.701	7.790	34,439	-0.16(-2.05%)
Jun 24, 2016	7.783	7.991	7.516	7.954	70,628	+0.14(+1.81%)
Jun 23, 2016	7.716	7.842	7.665	7.813	25,592	+0.10(+1.25%)
Jun 22, 2016	7.686	7.761	7.620	7.716	18,719	+0.10(+1.27%)
Jun 21, 2016	7.701	7.783	7.575	7.620	14,888	-0.10(-1.25%)
Jun 20, 2016	7.627	7.768	7.496	7.716	20,475	+0.13(+1.66%)
Jun 17, 2016	7.634	7.716	7.560	7.590	24,644	-0.08(-1.06%)
Jun 16, 2016	7.649	7.679	7.478	7.672	27,527	+0.04(+0.49%)
Jun 15, 2016	7.657	7.679	7.590	7.634	21,050	+0.01(+0.11%)
Jun 14, 2016	7.736	7.744	7.611	7.626	20,304	-0.12(-1.53%)
Jun 13, 2016	7.996	8.092	7.737	7.744	33,366	-0.27(-3.41%)
Jun 10, 2016	7.774	8.070	7.774	8.018	86,320	+0.13(+1.69%)
Jun 09, 2016	7.892	7.944	7.841	7.885	17,719	-0.03(-0.37%)
Jun 08, 2016	7.855	7.944	7.818	7.915	22,861	+0.13(+1.71%)
Jun 07, 2016	7.796	7.966	7.737	7.781	27,843	-0.01(-0.19%)
Jun 06, 2016	7.641	7.944	7.641	7.796	70,540	+0.13(+1.64%)
Jun 03, 2016	7.530	7.670	7.530	7.670	36,772	+0.16(+2.07%)
Jun 02, 2016	7.582	7.611	7.441	7.515	34,508	-0.04(-0.49%)
Jun 01, 2016	7.582	7.641	7.522	7.552	18,045	-0.01(-0.20%)
May 31, 2016	7.552	7.648	7.537	7.567	13,714	+0.07(+0.99%)
May 27, 2016	7.565	7.493	7.493	7.493	20,008	+0.01(+0.20%)
May 26, 2016	7.404	7.537	7.404	7.478	15,267	+0.06(+0.80%)
May 25, 2016	7.567	7.656	7.375	7.419	48,657	-0.15(-1.95%)
May 24, 2016	7.552	7.641	7.530	7.567	30,962	-0.01(-0.10%)
May 23, 2016	7.567	7.574	7.508	7.574	13,226	+0.00(+0.00%)
May 20, 2016	7.522	7.582	7.441	7.574	36,340	+0.10(+1.39%)
May 19, 2016	7.796	7.796	7.360	7.471	87,022	-0.27(-3.44%)
May 18, 2016	7.959	8.003	7.737	7.737	31,893	-0.24(-2.97%)
May 17, 2016	8.055	8.085	7.952	7.974	44,785	-0.04(-0.45%)
May 16, 2016	7.951	8.054	7.907	8.010	72,083	+0.14(+1.78%)
May 13, 2016	7.848	7.966	7.811	7.870	76,025	+0.01(+0.19%)
May 12, 2016	7.811	7.947	7.759	7.855	87,015	+0.07(+0.95%)
May 11, 2016	7.803	7.818	7.737	7.781	30,289	+0.01(+0.09%)
May 10, 2016	7.818	7.818	7.744	7.774	25,326	-0.04(-0.57%)
May 09, 2016	7.811	7.818	7.781	7.818	77,680	+0.00(+0.00%)
May 06, 2016	7.553	7.818	7.516	7.818	50,064	+0.24(+3.11%)
May 05, 2016	7.391	7.590	7.295	7.582	51,010	+0.21(+2.90%)
May 04, 2016	7.575	7.627	7.258	7.369	72,734	-0.16(-2.15%)
May 03, 2016	7.737	7.737	7.494	7.531	34,430	-0.12(-1.54%)
May 02, 2016	7.671	7.742	7.531	7.649	30,664	+0.01(+0.10%)
Apr 29, 2016	7.737	7.817	7.634	7.641	26,653	-0.09(-1.14%)
Apr 28, 2016	7.759	7.818	7.730	7.730	46,275	-0.06(-0.76%)
Apr 27, 2016	7.649	7.796	7.612	7.789	126,433	+0.15(+2.03%)
Apr 26, 2016	7.568	7.649	7.546	7.634	48,111	+0.06(+0.78%)
Apr 25, 2016	7.590	7.590	7.420	7.575	34,348	-0.01(-0.19%)
Apr 22, 2016	7.582	7.612	7.531	7.590	21,621	+0.03(+0.39%)
Apr 21, 2016	7.597	7.634	7.464	7.560	55,222	+0.03(+0.39%)
Apr 20, 2016	7.590	7.634	7.494	7.531	47,448	-0.06(-0.76%)
Apr 19, 2016	7.596	7.603	7.537	7.589	54,359	+0.02(+0.29%)
Apr 18, 2016	7.442	7.603	7.442	7.567	36,876	+0.21(+2.79%)
Apr 15, 2016	7.442	7.545	7.361	7.361	61,982	-0.05(-0.69%)
Apr 14, 2016	7.376	7.457	7.273	7.413	29,861	+0.03(+0.40%)
Apr 13, 2016	7.442	7.442	7.317	7.383	28,074	+0.02(+0.30%)
Apr 12, 2016	7.293	7.405	7.293	7.361	33,613	-0.04(-0.50%)
Apr 11, 2016	7.332	7.413	7.266	7.398	33,410	+0.07(+0.90%)
Apr 08, 2016	7.420	7.446	7.222	7.332	57,596	+0.01(+0.10%)
Apr 07, 2016	7.178	7.339	7.054	7.325	24,283	+0.18(+2.46%)
Apr 06, 2016	7.097	7.237	7.060	7.148	60,440	+0.02(+0.31%)
Apr 05, 2016	7.229	7.229	7.097	7.126	25,381	-0.11(-1.52%)
Apr 04, 2016	7.347	7.347	7.200	7.237	13,136	-0.05(-0.70%)