Gladstone Land Corporation Historical Stock Prices

LAND 
$12.857
*  
0.163
 negative 
1.25%
Get LAND Alerts
*Delayed - data as of Apr. 16, 2014 13:00 ET 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    LAND Real Time
 
 
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 for next time

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

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
13:00  13.12  13.2014  12.4801  12.857 9,043
04/15/2014 13 13.449 13 13.05 16,679
04/14/2014 12.95 13 12.8234 12.99 9,581
04/11/2014 12.56 13.03 12.56 13.03 5,274
04/10/2014 13 13.2552 12.7901 13 13,709
04/09/2014 12.87 13.14 12.36 13.05 29,282
04/08/2014 13.26 13.4353 12.88 12.98 19,002
04/07/2014 13.41 13.44 13.09 13.31 16,709
04/04/2014 13.95 14 13.47 13.62 4,821
04/03/2014 13.9247 14.39 13.9247 14.09 7,231
04/02/2014 14.3 14.5 13.9 14.5 19,365
04/01/2014 13.99 14.5 13.73 14.35 24,483
03/31/2014 13.75 14.14 13.75 14.14 16,467
03/28/2014 13.58 13.8099 13.4037 13.58 6,163
03/27/2014 13.47 13.7299 13.4101 13.58 4,885
03/26/2014 13.9 13.93 13.34 13.55 13,981
03/25/2014 13.63 14.02 13.63 14.02 6,088
03/24/2014 14.116 14.12 13.27 13.75 12,319
03/21/2014 14.04 14.15 13.6 13.9 12,473
03/20/2014 13.57 14.09 13.46 13.89 14,732
03/19/2014 13.1 13.65 13.0501 13.46 9,050
03/18/2014 13.5261 13.5261 13.13 13.22 6,375
03/17/2014 13.6 14.37 13.0601 13.15 12,632
03/14/2014 13.22 14.5 12.72 13.21 32,439
03/13/2014 12.98 13.26 12.98 13.26 7,272
03/12/2014 13.47 13.61 13.05 13.05 8,749
03/11/2014 13.39 13.8453 13.211 13.35 28,375
03/10/2014 13.34 13.474 13.08 13.23 10,533
03/07/2014 13.05 13.3 13.05 13.25 11,906
03/06/2014 13.39 13.6 12.9701 13 12,747
03/05/2014 13.18 13.409 12.8501 13.24 13,063
03/04/2014 13.28 13.7699 12.592 12.87 93,987
03/03/2014 12.75 13.4 12.75 13.1454 52,206
02/28/2014 12.95 12.95 12.75 12.8 7,060
02/27/2014 12.8 12.926 11.79 12.82 31,358
02/26/2014 12.2 12.9635 12.15 12.96 24,810
02/25/2014 11.9 12.32 11.75 12.17 32,809
02/24/2014 12.74 12.91 11.85 11.95 54,111
02/21/2014 12.97 13.13 12.52 12.64 36,037
02/20/2014 13.44 13.44 12.56 12.96 27,177
02/19/2014 13.58 13.6073 13.3 13.5 11,636
02/18/2014 13.77 13.82 13.47 13.58 19,456
02/14/2014 13.71 13.84 13.48 13.6 6,240
02/13/2014 13.61 13.7 13.51 13.62 4,648
02/12/2014 13.69 13.79 13.51 13.65 13,581
02/11/2014 13.74 14.12 13.65 13.74 20,330
02/10/2014 13.59 14.13 13.36 13.74 17,143
02/07/2014 13.5 13.7 13.35 13.7 21,046
02/06/2014 13.36 13.61 13.35 13.5404 11,754
02/05/2014 13.76 13.779 13.1 13.36 32,616
02/04/2014 13.8 14.02 13.6001 13.71 13,496
02/03/2014 13.39 13.86 13.34 13.82 34,786
01/31/2014 13.28 13.5 13.11 13.47 18,754
01/30/2014 13.5 13.8899 13.38 13.408 15,296
01/29/2014 13.96 13.97 13.1001 13.38 52,262
01/28/2014 14.1 14.23 13.8301 13.97 18,600
01/27/2014 14.27 14.38 14.0301 14.1 25,091
01/24/2014 14.25 14.39 14.05 14.25 14,241
01/23/2014 14.5 14.5 14.24 14.45 29,864
01/22/2014 14.8 14.85 14.51 14.54 28,790
01/21/2014 14.9 14.95 14.73 14.86 33,614
01/17/2014 14.6947 14.8899 14.62 14.85 8,258
01/16/2014 14.66 14.75 14.604 14.69 10,345
01/15/2014 14.6 14.756 14.6 14.6 17,600
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 your brokers before you trade


Want to trade FX?