Gladstone Land Corporation Historical Stock Prices

LAND 
$11.48
*  
0.02
0.17%
Get LAND Alerts
*Delayed - data as of Feb. 26, 2015  -  Find a broker to begin trading LAND now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00  11.50  11.68  11.32  11.48 33,735
02/26/2015 11.5 11.68 11.32 11.48 33,735
02/25/2015 10.9564 11.46 10.9564 11.46 34,872
02/24/2015 10.91 11.139 10.67 10.87 68,846
02/23/2015 10.63 10.919 10.55 10.86 41,158
02/20/2015 10.57 10.7 10.51 10.6 67,346
02/19/2015 10.63 10.6876 10.57 10.57 23,356
02/18/2015 10.58 10.6765 10.58 10.63 20,253
02/17/2015 10.68 10.79 10.57 10.57 61,200
02/13/2015 10.55 10.75 10.5 10.68 59,526
02/12/2015 10.65 10.65 10.5 10.5 61,124
02/11/2015 10.56 10.79 10.51 10.55 46,490
02/10/2015 10.66 10.704 10.42 10.59 21,950
02/09/2015 10.64 10.9199 10.6 10.6 12,074
02/06/2015 10.62 10.85 10.62 10.66 40,331
02/05/2015 10.68 10.75 10.59 10.6 14,910
02/04/2015 10.59 10.8 10.59 10.68 20,543
02/03/2015 10.69 10.79 10.52 10.59 14,136
02/02/2015 10.45 10.71 10.26 10.56 45,532
01/30/2015 10.56 10.7255 10.39 10.45 55,233
01/29/2015 10.82 11 10.57 10.68 17,481
01/28/2015 10.831 10.98 10.79 10.8001 20,423
01/27/2015 10.78 10.97 10.77 10.89 10,935
01/26/2015 10.74 11.17 10.7092 10.83 51,167
01/23/2015 10.59 10.95 10.45 10.62 73,959
01/22/2015 10.64 10.922 10.31 10.47 64,714
01/21/2015 10.65 10.65 10.18 10.4 21,748
01/20/2015 10.75 10.92 10.6 10.6 25,231
01/16/2015 10.59 10.74 10.5 10.61 8,820
01/15/2015 10.88 10.88 10.5919 10.6 22,914
01/14/2015 10.59 10.86 10.54 10.84 38,553
01/13/2015 10.26 10.74 10.05 10.65 100,166
01/12/2015 10.5 10.5 10.33 10.33 13,445
01/09/2015 10.7 10.7 10.42 10.5 19,261
01/08/2015 10.48 10.75 10.4201 10.59 24,033
01/07/2015 10.33 10.48 10.28 10.44 10,781
01/06/2015 10.1 10.2501 10.1 10.2 16,763
01/05/2015 10.38 10.3801 9.95 10.1 99,366
01/02/2015 10.74 10.8292 10.26 10.41 34,942
12/31/2014 10.51 10.7 10.5 10.7 51,536
12/30/2014 10.82 11.06 10.5 10.51 48,265
12/29/2014 10.75 11.1399 10.5 11.005 76,559
12/26/2014 9.97 10.75 9.9 10.75 129,115
12/24/2014 9.83 9.93 9.8 9.82 59,501
12/23/2014 10.05 10.05 9.6717 9.81 69,319
12/22/2014 9.3 10.22 9.2701 10 49,368
12/19/2014 9.51 9.92 9.22 9.22 74,682
12/18/2014 9.34 9.69 9.25 9.42 33,466
12/17/2014 9 9.34 9 9.34 29,074
12/16/2014 9.01 9.1741 8.9801 9.06 84,783
12/15/2014 9.12 9.187 8.89 9.04 70,776
12/12/2014 9.1 9.34 9.05 9.09 71,325
12/11/2014 9.42 9.42 9.07 9.12 61,620
12/10/2014 9.65 10.085 9.33 9.35 39,965
12/09/2014 9.7 10 9.375 9.58 53,366
12/08/2014 9.99 10.08 9.76 9.77 82,651
12/05/2014 10.4399 10.4399 9.8709 10.01 62,747
12/04/2014 10.21 10.65 10.21 10.33 37,518
12/03/2014 10.56 10.56 10.27 10.3 21,506
12/02/2014 10.59 10.689 10.3 10.56 24,753
12/01/2014 10.67 10.79 10.56 10.57 18,014
11/28/2014 10.8184 11.0075 10.66 10.74 4,405
11/26/2014 10.67 11.31 10.53 10.92 13,502
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?