Gladstone Land Corp (NQ: LAND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	8.066	8.214	8.007	8.185	61,650	+0.14(+1.75%)
Jun 29, 2016	8.007	8.066	7.859	8.044	37,115	+0.12(+1.49%)
Jun 28, 2016	7.770	7.940	7.704	7.926	20,057	+0.16(+2.10%)
Jun 27, 2016	7.940	7.940	7.674	7.763	34,561	-0.16(-2.05%)
Jun 24, 2016	7.755	7.963	7.489	7.926	70,879	+0.14(+1.81%)
Jun 23, 2016	7.689	7.815	7.638	7.785	25,683	+0.10(+1.25%)
Jun 22, 2016	7.659	7.733	7.593	7.689	18,786	+0.10(+1.27%)
Jun 21, 2016	7.674	7.755	7.548	7.593	14,941	-0.10(-1.25%)
Jun 20, 2016	7.600	7.741	7.469	7.689	20,548	+0.13(+1.66%)
Jun 17, 2016	7.607	7.689	7.533	7.563	24,732	-0.08(-1.06%)
Jun 16, 2016	7.622	7.652	7.452	7.644	27,625	+0.04(+0.49%)
Jun 15, 2016	7.630	7.652	7.563	7.607	21,125	+0.01(+0.11%)
Jun 14, 2016	7.708	7.717	7.584	7.599	20,377	-0.12(-1.53%)
Jun 13, 2016	7.968	8.063	7.710	7.717	33,484	-0.27(-3.41%)
Jun 10, 2016	7.746	8.041	7.746	7.990	86,627	+0.13(+1.69%)
Jun 09, 2016	7.864	7.916	7.813	7.857	17,783	-0.03(-0.37%)
Jun 08, 2016	7.827	7.916	7.791	7.886	22,942	+0.13(+1.71%)
Jun 07, 2016	7.769	7.938	7.710	7.754	27,942	-0.01(-0.19%)
Jun 06, 2016	7.614	7.916	7.614	7.769	70,791	+0.13(+1.64%)
Jun 03, 2016	7.503	7.643	7.503	7.643	36,903	+0.15(+2.07%)
Jun 02, 2016	7.555	7.584	7.415	7.488	34,631	-0.04(-0.49%)
Jun 01, 2016	7.555	7.614	7.496	7.525	18,110	-0.01(-0.20%)
May 31, 2016	7.525	7.621	7.511	7.540	13,762	+0.07(+0.99%)
May 27, 2016	7.538	7.466	7.466	7.466	20,080	+0.01(+0.20%)
May 26, 2016	7.378	7.511	7.378	7.452	15,321	+0.06(+0.80%)
May 25, 2016	7.540	7.628	7.348	7.393	48,831	-0.15(-1.96%)
May 24, 2016	7.525	7.614	7.503	7.540	31,072	-0.01(-0.10%)
May 23, 2016	7.540	7.547	7.481	7.547	13,273	+0.00(+0.00%)
May 20, 2016	7.496	7.555	7.415	7.547	36,469	+0.10(+1.39%)
May 19, 2016	7.769	7.769	7.334	7.444	87,331	-0.27(-3.44%)
May 18, 2016	7.931	7.975	7.710	7.710	32,007	-0.24(-2.97%)
May 17, 2016	8.026	8.056	7.923	7.945	44,945	-0.04(-0.45%)
May 16, 2016	7.923	8.025	7.879	7.981	72,340	+0.14(+1.78%)
May 13, 2016	7.820	7.937	7.783	7.842	76,296	+0.01(+0.19%)
May 12, 2016	7.783	7.919	7.732	7.827	87,325	+0.07(+0.95%)
May 11, 2016	7.776	7.790	7.710	7.754	30,396	+0.01(+0.09%)
May 10, 2016	7.790	7.790	7.717	7.746	25,416	-0.04(-0.57%)
May 09, 2016	7.783	7.790	7.754	7.790	77,956	+0.00(+0.00%)
May 06, 2016	7.526	7.790	7.489	7.790	50,242	+0.23(+3.11%)
May 05, 2016	7.365	7.563	7.269	7.555	51,192	+0.21(+2.90%)
May 04, 2016	7.548	7.600	7.232	7.343	72,993	-0.16(-2.15%)
May 03, 2016	7.710	7.710	7.467	7.504	34,553	-0.12(-1.54%)
May 02, 2016	7.644	7.714	7.504	7.622	30,774	+0.01(+0.10%)
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%)