Gladstone Land Corp (NQ: LAND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	9.654	9.781	9.654	9.747	436,972	+0.08(+0.87%)
Jun 27, 2019	9.603	9.662	9.561	9.662	162,213	+0.06(+0.62%)
Jun 26, 2019	9.696	9.696	9.553	9.603	381,205	-0.03(-0.35%)
Jun 25, 2019	9.705	9.764	9.553	9.637	368,801	-0.01(-0.09%)
Jun 24, 2019	9.815	9.925	9.637	9.646	304,979	-0.16(-1.64%)
Jun 21, 2019	9.764	9.933	9.730	9.806	516,819	+0.07(+0.69%)
Jun 20, 2019	9.848	9.891	9.739	9.739	1,832,187	-0.68(-6.49%)
Jun 19, 2019	10.17	10.47	10.15	10.41	232,282	+0.35(+3.44%)
Jun 18, 2019	10.30	10.37	10.04	10.07	252,544	-0.22(-2.10%)
Jun 17, 2019	10.33	10.42	10.17	10.28	145,447	-0.03(-0.33%)
Jun 14, 2019	10.47	10.53	10.32	10.32	92,486	-0.12(-1.13%)
Jun 13, 2019	10.55	10.59	10.40	10.44	135,801	-0.04(-0.40%)
Jun 12, 2019	10.41	10.59	10.40	10.48	102,932	+0.08(+0.81%)
Jun 11, 2019	10.40	10.46	10.28	10.39	84,429	+0.05(+0.49%)
Jun 10, 2019	10.32	10.50	10.31	10.34	93,393	+0.03(+0.33%)
Jun 07, 2019	10.44	10.52	10.30	10.31	90,231	+0.03(+0.33%)
Jun 06, 2019	10.50	10.51	10.26	10.28	146,296	-0.25(-2.40%)
Jun 05, 2019	10.64	10.64	10.49	10.53	190,956	-0.11(-1.03%)
Jun 04, 2019	10.57	10.65	10.54	10.64	163,507	+0.03(+0.32%)
Jun 03, 2019	10.47	10.62	10.41	10.60	104,239	+0.16(+1.53%)
May 31, 2019	10.23	10.49	10.22	10.44	66,486	+0.19(+1.89%)
May 30, 2019	10.36	10.47	10.21	10.25	108,024	-0.18(-1.70%)
May 29, 2019	10.55	10.55	10.39	10.43	88,640	-0.09(-0.88%)
May 28, 2019	10.69	10.70	10.49	10.52	103,727	-0.17(-1.58%)
May 24, 2019	10.68	10.71	10.64	10.69	84,651	+0.05(+0.48%)
May 23, 2019	10.66	10.66	10.60	10.64	63,954	-0.06(-0.55%)
May 22, 2019	10.68	10.70	10.62	10.70	59,705	+0.02(+0.16%)
May 21, 2019	10.68	10.70	10.62	10.68	123,198	+0.04(+0.35%)
May 20, 2019	10.64	10.64	10.55	10.64	87,863	+0.00(+0.00%)
May 17, 2019	10.60	10.66	10.58	10.64	52,303	+0.00(+0.00%)
May 16, 2019	10.64	10.66	10.57	10.64	68,775	+0.02(+0.16%)
May 15, 2019	10.57	10.64	10.53	10.63	62,726	+0.03(+0.24%)
May 14, 2019	10.39	10.65	10.36	10.60	105,372	+0.24(+2.35%)
May 13, 2019	10.37	10.47	10.32	10.36	85,743	-0.12(-1.12%)
May 10, 2019	10.42	10.48	10.34	10.47	49,921	+0.05(+0.48%)
May 09, 2019	10.43	10.53	10.39	10.42	62,248	-0.08(-0.72%)
May 08, 2019	10.60	10.64	10.35	10.50	60,187	+0.01(+0.08%)
May 07, 2019	10.56	10.63	10.43	10.49	99,839	-0.05(-0.48%)
May 06, 2019	10.62	10.65	10.42	10.54	81,396	-0.08(-0.71%)
May 03, 2019	10.46	10.65	10.46	10.62	78,634	+0.18(+1.77%)
May 02, 2019	10.48	10.52	10.32	10.43	96,700	-0.08(-0.72%)
May 01, 2019	10.65	10.66	10.47	10.51	79,684	-0.13(-1.18%)
Apr 30, 2019	10.52	10.63	10.47	10.63	73,480	+0.12(+1.12%)
Apr 29, 2019	10.52	10.55	10.42	10.52	68,432	+0.02(+0.16%)
Apr 26, 2019	10.42	10.53	10.34	10.50	55,163	+0.08(+0.81%)
Apr 25, 2019	10.48	10.48	10.31	10.42	49,233	-0.06(-0.56%)
Apr 24, 2019	10.62	10.65	10.47	10.47	57,203	-0.15(-1.42%)
Apr 23, 2019	10.58	10.75	10.51	10.63	271,874	+0.10(+0.96%)
Apr 22, 2019	10.53	10.54	10.27	10.53	120,113	+0.00(+0.00%)
Apr 18, 2019	10.52	10.56	10.47	10.53	81,970	-0.00(-0.04%)
Apr 17, 2019	10.55	10.55	10.42	10.53	63,726	+0.02(+0.16%)
Apr 16, 2019	10.59	10.61	10.39	10.51	91,345	+0.00(+0.00%)
Apr 15, 2019	10.50	10.56	10.41	10.51	82,263	+0.04(+0.40%)
Apr 12, 2019	10.47	10.52	10.40	10.47	70,783	+0.00(+0.00%)
Apr 11, 2019	10.38	10.53	10.33	10.47	77,198	+0.13(+1.21%)
Apr 10, 2019	10.20	10.37	10.16	10.35	88,978	+0.18(+1.81%)
Apr 09, 2019	10.40	10.40	10.14	10.16	73,660	-0.20(-1.94%)
Apr 08, 2019	10.33	10.36	10.25	10.36	75,435	+0.00(+0.00%)
Apr 05, 2019	10.37	10.45	10.28	10.36	69,946	+0.01(+0.08%)
Apr 04, 2019	10.45	10.45	10.26	10.35	94,839	-0.11(-1.04%)
Apr 03, 2019	10.58	10.58	10.34	10.46	65,548	-0.08(-0.71%)
Apr 02, 2019	10.62	10.62	10.42	10.54	81,125	-0.05(-0.47%)