Gladstone Land Corp (NQ: LAND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	10.84	10.95	10.84	10.89	74,799	+0.09(+0.80%)
Aug 30, 2017	10.67	10.91	10.64	10.81	86,457	+0.17(+1.62%)
Aug 29, 2017	10.66	10.82	10.44	10.64	76,735	-0.01(-0.07%)
Aug 28, 2017	10.55	10.68	10.43	10.64	54,616	+0.08(+0.74%)
Aug 25, 2017	10.55	10.60	10.54	10.57	69,288	+0.02(+0.15%)
Aug 24, 2017	10.49	10.57	10.42	10.55	48,877	+0.07(+0.67%)
Aug 23, 2017	10.40	10.55	10.37	10.48	95,596	+0.05(+0.45%)
Aug 22, 2017	10.53	10.59	10.37	10.43	47,007	-0.05(-0.52%)
Aug 21, 2017	10.64	10.64	10.35	10.49	90,699	-0.15(-1.40%)
Aug 18, 2017	10.54	10.73	10.38	10.64	134,394	+0.09(+0.89%)
Aug 17, 2017	10.72	10.79	10.53	10.54	99,187	-0.13(-1.22%)
Aug 16, 2017	10.65	10.73	10.58	10.67	101,299	+0.06(+0.59%)
Aug 15, 2017	10.77	10.80	10.53	10.61	122,002	-0.16(-1.52%)
Aug 14, 2017	10.69	10.77	10.55	10.77	214,531	+0.20(+1.92%)
Aug 11, 2017	10.53	10.64	10.31	10.57	185,061	+0.23(+2.26%)
Aug 10, 2017	10.38	10.84	10.14	10.34	216,702	+0.07(+0.68%)
Aug 09, 2017	10.91	10.91	9.900	10.27	298,391	+0.28(+2.81%)
Aug 08, 2017	10.14	10.22	9.868	9.985	316,864	-0.04(-0.39%)
Aug 07, 2017	10.14	10.99	9.776	10.02	678,703	+0.74(+7.98%)
Aug 04, 2017	9.268	9.283	9.167	9.283	52,849	+0.02(+0.17%)
Aug 03, 2017	9.346	9.416	9.268	9.268	32,628	-0.09(-0.92%)
Aug 02, 2017	9.377	9.400	9.315	9.354	16,538	-0.05(-0.50%)
Aug 01, 2017	9.439	9.439	9.300	9.400	124,994	-0.03(-0.33%)
Jul 31, 2017	9.400	9.439	9.291	9.432	43,848	+0.08(+0.83%)
Jul 28, 2017	9.315	9.463	9.291	9.354	31,164	-0.02(-0.17%)
Jul 27, 2017	9.330	9.471	9.244	9.369	63,883	+0.02(+0.17%)
Jul 26, 2017	9.119	9.354	9.119	9.354	86,263	+0.24(+2.65%)
Jul 25, 2017	9.197	9.197	9.112	9.112	59,407	-0.04(-0.43%)
Jul 24, 2017	9.174	9.212	9.112	9.151	112,279	+0.02(+0.26%)
Jul 21, 2017	9.166	9.166	9.096	9.127	33,186	-0.02(-0.17%)
Jul 20, 2017	9.158	9.190	9.073	9.143	55,187	+0.00(+0.00%)
Jul 19, 2017	9.197	9.197	9.127	9.143	50,883	-0.01(-0.14%)
Jul 18, 2017	9.093	9.221	9.067	9.155	56,622	+0.08(+0.86%)
Jul 17, 2017	8.992	9.093	8.990	9.078	27,770	+0.12(+1.39%)
Jul 14, 2017	8.961	9.023	8.938	8.953	43,762	-0.04(-0.43%)
Jul 13, 2017	8.938	9.011	8.899	8.992	31,419	+0.05(+0.61%)
Jul 12, 2017	8.930	9.066	8.899	8.938	39,959	+0.06(+0.70%)
Jul 11, 2017	8.899	8.987	8.802	8.876	45,798	-0.01(-0.09%)
Jul 10, 2017	8.953	9.124	8.782	8.883	57,971	-0.08(-0.87%)
Jul 07, 2017	8.860	8.961	8.754	8.961	29,385	+0.12(+1.32%)
Jul 06, 2017	9.078	9.078	8.861	8.844	50,785	-0.21(-2.32%)
Jul 05, 2017	9.233	9.233	8.977	9.054	54,284	-0.15(-1.60%)
Jul 03, 2017	9.179	9.314	9.078	9.202	53,160	+0.13(+1.46%)
Jun 30, 2017	8.953	9.155	8.907	9.070	80,987	+0.12(+1.30%)
Jun 29, 2017	8.790	8.953	8.751	8.953	70,530	+0.19(+2.13%)
Jun 28, 2017	8.883	9.000	8.759	8.767	69,646	-0.10(-1.14%)
Jun 27, 2017	8.977	9.000	8.806	8.868	53,527	-0.11(-1.20%)
Jun 26, 2017	8.852	8.977	8.852	8.976	75,004	+0.12(+1.39%)
Jun 23, 2017	8.837	8.852	8.817	8.852	71,092	+0.01(+0.09%)
Jun 22, 2017	8.775	8.860	8.720	8.844	57,190	+0.10(+1.16%)
Jun 21, 2017	8.775	8.821	8.712	8.743	35,125	-0.03(-0.35%)
Jun 20, 2017	8.666	8.828	8.666	8.775	48,799	+0.08(+0.89%)
Jun 19, 2017	8.627	8.782	8.627	8.697	39,807	-0.03(-0.33%)
Jun 16, 2017	8.803	8.818	8.710	8.725	72,271	-0.06(-0.70%)
Jun 15, 2017	8.787	8.825	8.710	8.787	61,280	+0.01(+0.09%)
Jun 14, 2017	8.787	8.826	8.725	8.779	61,344	+0.00(+0.00%)
Jun 13, 2017	8.787	8.787	8.679	8.779	29,367	-0.01(-0.09%)
Jun 12, 2017	8.671	8.787	8.632	8.787	32,840	+0.15(+1.79%)
Jun 09, 2017	8.741	8.748	8.594	8.632	55,944	-0.12(-1.41%)
Jun 08, 2017	8.787	8.787	8.719	8.756	26,492	+0.01(+0.09%)
Jun 07, 2017	8.779	8.787	8.741	8.748	20,405	+0.02(+0.27%)
Jun 06, 2017	8.710	8.787	8.710	8.725	36,962	-0.03(-0.35%)
Jun 05, 2017	8.787	8.787	8.640	8.756	38,230	+0.02(+0.27%)
Jun 02, 2017	8.717	8.787	8.717	8.733	25,143	+0.01(+0.09%)