Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	8.923	9.071	8.809	9.050	27,911	+0.04(+0.46%)
Jan 30, 2014	9.071	9.333	8.990	9.009	22,765	+0.02(+0.21%)
Jan 29, 2014	9.380	9.386	8.802	8.990	77,782	-0.40(-4.22%)
Jan 28, 2014	9.474	9.561	9.292	9.386	27,682	-0.09(-0.92%)
Jan 27, 2014	9.588	9.662	9.427	9.474	37,343	-0.10(-1.05%)
Jan 24, 2014	9.575	9.669	9.440	9.575	21,195	-0.13(-1.38%)
Jan 23, 2014	9.743	9.743	9.568	9.709	44,447	-0.06(-0.62%)
Jan 22, 2014	9.944	9.978	9.749	9.769	42,848	-0.22(-2.15%)
Jan 21, 2014	10.01	10.04	9.897	9.984	50,028	+0.01(+0.07%)
Jan 17, 2014	9.870	9.978	9.978	9.978	12,353	+0.13(+1.30%)
Jan 16, 2014	9.830	9.890	9.792	9.850	15,428	+0.06(+0.62%)
Jan 15, 2014	9.756	9.894	9.756	9.790	26,247	+0.03(+0.34%)
Jan 14, 2014	9.723	9.870	9.723	9.756	49,625	+0.03(+0.34%)
Jan 13, 2014	9.729	9.796	9.723	9.723	50,588	-0.11(-1.09%)
Jan 10, 2014	9.890	9.890	9.756	9.830	58,364	-0.04(-0.41%)
Jan 09, 2014	9.749	9.870	9.387	9.870	104,352	-0.20(-2.00%)
Jan 08, 2014	10.30	10.58	9.488	10.07	583,978	-0.67(-6.24%)
Jan 07, 2014	10.76	10.82	10.67	10.74	43,477	-0.01(-0.06%)
Jan 06, 2014	10.73	10.78	10.62	10.75	42,805	-0.02(-0.19%)
Jan 03, 2014	10.74	10.78	10.43	10.77	85,804	-0.02(-0.19%)
Jan 02, 2014	10.83	10.84	10.74	10.79	63,385	-0.07(-0.68%)
Dec 31, 2013	10.86	10.86	10.86	10.86	75,313	+0.06(+0.56%)
Dec 30, 2013	10.79	10.89	10.71	10.80	154,810	-0.13(-1.17%)
Dec 27, 2013	11.16	11.16	10.84	10.93	84,409	-0.22(-1.98%)
Dec 26, 2013	11.29	11.39	10.94	11.15	65,599	-0.06(-0.54%)
Dec 24, 2013	11.37	11.39	11.07	11.21	5,119	-0.16(-1.42%)
Dec 23, 2013	11.40	11.66	10.93	11.37	30,945	-0.03(-0.24%)
Dec 20, 2013	11.06	11.47	11.00	11.40	92,539	+0.42(+3.85%)
Dec 19, 2013	10.97	11.06	10.93	10.98	21,123	+0.06(+0.55%)
Dec 18, 2013	10.86	10.99	10.83	10.92	18,653	+0.07(+0.68%)
Dec 17, 2013	10.84	10.86	10.80	10.84	24,799	+0.05(+0.50%)
Dec 16, 2013	10.77	10.84	10.77	10.79	21,912	+0.06(+0.56%)
Dec 13, 2013	10.74	10.85	10.73	10.73	26,054	-0.13(-1.24%)
Dec 12, 2013	10.74	10.92	10.74	10.86	46,475	+0.22(+2.08%)
Dec 11, 2013	10.64	10.72	10.53	10.64	29,766	+0.01(+0.05%)
Dec 10, 2013	10.74	10.82	10.48	10.64	44,859	-0.09(-0.84%)
Dec 09, 2013	10.61	10.75	10.60	10.73	73,283	+0.17(+1.61%)
Dec 06, 2013	10.51	10.60	10.51	10.56	0	+0.07(+0.62%)
Dec 05, 2013	10.63	10.68	10.46	10.49	0	-0.14(-1.29%)
Dec 04, 2013	10.71	10.71	10.43	10.63	0	-0.02(-0.18%)
Dec 03, 2013	10.56	10.65	10.48	10.65	0	+0.02(+0.18%)
Dec 02, 2013	10.69	10.75	10.50	10.63	0	-0.06(-0.55%)
Nov 29, 2013	10.70	10.70	10.66	10.69	0	+0.00(+0.00%)
Nov 27, 2013	10.64	10.70	10.61	10.69	0	-0.01(-0.12%)
Nov 26, 2013	10.58	10.70	10.58	10.70	0	+0.09(+0.86%)
Nov 25, 2013	10.60	10.63	10.53	10.61	0	+0.07(+0.62%)
Nov 22, 2013	10.50	10.60	10.49	10.54	0	+0.05(+0.44%)
Nov 21, 2013	10.56	10.63	10.50	10.50	0	-0.03(-0.31%)
Nov 20, 2013	10.49	10.68	10.49	10.53	0	+0.01(+0.12%)
Nov 19, 2013	10.56	10.70	10.47	10.52	0	+0.02(+0.19%)
Nov 18, 2013	10.62	10.78	10.50	10.50	0	-0.07(-0.62%)
Nov 15, 2013	10.60	10.73	10.52	10.56	0	+0.07(+0.62%)
Nov 14, 2013	10.57	10.65	10.44	10.50	0	+0.12(+1.19%)
Nov 12, 2013	10.45	10.45	10.35	10.37	0	-0.03(-0.25%)
Nov 11, 2013	10.42	10.47	10.32	10.40	0	-0.03(-0.25%)
Nov 08, 2013	10.35	10.43	10.32	10.43	0	+0.07(+0.69%)
Nov 07, 2013	10.30	10.41	10.30	10.35	0	+0.00(+0.00%)
Nov 06, 2013	10.52	10.53	10.30	10.35	0	-0.16(-1.48%)
Nov 05, 2013	10.60	10.89	10.48	10.51	0	-0.02(-0.18%)
Nov 04, 2013	10.55	10.68	10.45	10.53	0	+0.06(+0.56%)
Nov 01, 2013	10.56	10.92	10.47	10.47	0	-0.01(-0.12%)
Oct 31, 2013	10.75	10.87	10.46	10.48	0	-0.39(-3.57%)
Oct 30, 2013	10.83	10.90	10.61	10.87	0	-0.03(-0.30%)
Oct 29, 2013	10.74	10.94	10.62	10.90	0	+0.17(+1.63%)
Oct 28, 2013	10.77	10.94	10.68	10.73	0	+0.01(+0.12%)
Oct 25, 2013	10.78	10.87	10.65	10.72	0	-0.06(-0.54%)
Oct 24, 2013	10.63	10.97	10.61	10.78	0	+0.23(+2.15%)
Oct 23, 2013	10.59	10.63	10.47	10.55	0	+0.01(+0.06%)
Oct 22, 2013	10.55	10.57	10.53	10.54	0	+0.00(+0.00%)
Oct 21, 2013	10.55	10.55	10.37	10.54	0	-0.01(-0.12%)
Oct 18, 2013	10.61	10.61	10.36	10.56	40,658	+0.03(+0.25%)
Oct 17, 2013	10.44	10.54	10.38	10.53	0	+0.12(+1.11%)
Oct 16, 2013	10.45	10.45	10.39	10.41	0	-0.03(-0.31%)
Oct 15, 2013	10.47	10.47	10.39	10.45	0	-0.03(-0.25%)
Oct 14, 2013	10.45	10.47	10.26	10.47	0	+0.06(+0.56%)
Oct 11, 2013	10.49	10.49	10.29	10.41	0	-0.06(-0.61%)
Oct 10, 2013	10.35	10.48	10.35	10.48	0	+0.18(+1.75%)
Oct 09, 2013	10.42	10.43	10.29	10.30	0	-0.08(-0.74%)
Oct 08, 2013	10.48	10.48	10.28	10.37	0	+0.02(+0.24%)
Oct 07, 2013	10.38	10.49	10.24	10.35	0	+0.03(+0.31%)
Oct 04, 2013	10.45	10.51	10.13	10.32	0	-0.10(-0.99%)
Oct 03, 2013	10.45	10.45	10.32	10.42	0	+0.02(+0.18%)
Oct 02, 2013	10.31	10.50	10.31	10.40	0	+0.13(+1.25%)
Oct 01, 2013	10.25	10.32	9.945	10.27	0	+0.42(+4.24%)
Sep 27, 2013	10.21	10.21	9.816	9.855	0	-0.37(-3.64%)
Sep 26, 2013	10.28	10.37	10.23	10.23	0	-0.02(-0.19%)
Sep 25, 2013	10.28	10.39	10.25	10.25	0	+0.02(+0.19%)
Sep 24, 2013	10.28	10.40	10.23	10.23	0	-0.05(-0.44%)
Sep 23, 2013	10.28	10.28	10.14	10.27	0	+0.07(+0.69%)
Sep 20, 2013	10.20	10.31	10.20	10.20	0	-0.04(-0.44%)
Sep 19, 2013	10.28	10.34	10.25	10.25	0	-0.03(-0.31%)
Sep 18, 2013	10.34	10.37	10.27	10.28	0	+0.00(+0.00%)
Sep 17, 2013	10.41	10.52	10.27	10.28	0	-0.10(-0.99%)
Sep 16, 2013	10.41	10.53	10.34	10.38	0	+0.04(+0.44%)
Sep 13, 2013	10.84	10.84	10.33	10.34	0	-0.15(-1.40%)
Sep 12, 2013	10.53	10.64	10.39	10.48	0	-0.11(-1.08%)
Sep 11, 2013	10.52	10.60	10.39	10.60	0	+0.08(+0.73%)
Sep 10, 2013	10.36	10.52	10.33	10.52	0	+0.19(+1.85%)
Sep 09, 2013	10.52	10.52	10.27	10.33	0	-0.18(-1.76%)
Sep 06, 2013	10.50	10.65	10.49	10.52	0	-0.13(-1.20%)
Sep 05, 2013	10.48	10.65	10.39	10.64	0	+0.18(+1.77%)
Sep 04, 2013	10.55	10.65	10.36	10.46	0	-0.18(-1.68%)
Sep 03, 2013	10.65	10.65	10.37	10.64	0	+0.11(+1.03%)
Aug 30, 2013	10.62	10.65	10.53	10.53	0	-0.01(-0.12%)
Aug 29, 2013	10.40	10.83	10.36	10.54	0	+0.17(+1.66%)
Aug 28, 2013	10.56	10.59	10.37	10.37	0	-0.27(-2.58%)
Aug 27, 2013	10.60	10.65	10.45	10.64	0	+0.05(+0.48%)
Aug 26, 2013	10.64	10.65	10.56	10.59	0	-0.01(-0.06%)
Aug 23, 2013	10.59	10.77	10.59	10.60	0	-0.08(-0.72%)
Aug 22, 2013	10.61	10.80	10.55	10.67	0	+0.13(+1.21%)
Aug 21, 2013	10.62	10.84	10.55	10.55	0	+0.00(+0.00%)
Aug 20, 2013	10.84	10.84	10.53	10.55	0	-0.13(-1.19%)
Aug 19, 2013	10.45	10.90	10.45	10.67	0	+0.23(+2.20%)
Aug 16, 2013	10.55	10.60	10.38	10.45	0	-0.19(-1.79%)
Aug 15, 2013	10.57	10.72	10.42	10.64	68,599	-0.14(-1.29%)
Aug 14, 2013	10.66	10.77	10.33	10.77	0	+0.17(+1.61%)
Aug 13, 2013	10.63	10.69	10.32	10.60	85,100	+0.13(+1.21%)
Aug 12, 2013	10.32	10.63	10.30	10.48	30,957	+0.23(+2.29%)
Aug 09, 2013	10.51	10.72	10.24	10.24	25,355	-0.27(-2.53%)
Aug 08, 2013	10.22	10.51	10.22	10.51	36,481	+0.32(+3.11%)
Aug 07, 2013	9.926	10.21	9.926	10.19	25,706	+0.25(+2.48%)
Aug 06, 2013	9.920	10.03	9.831	9.945	61,967	+0.05(+0.51%)
Aug 05, 2013	10.01	10.15	9.894	9.894	38,449	-0.05(-0.51%)
Aug 02, 2013	9.989	10.03	9.945	9.945	45,681	+0.00(+0.00%)
Aug 01, 2013	10.11	10.24	9.945	9.945	38,789	-0.09(-0.88%)
Jul 31, 2013	10.15	10.18	10.03	10.03	0	-0.07(-0.69%)
Jul 30, 2013	10.13	10.17	10.05	10.10	0	+0.04(+0.38%)
Jul 29, 2013	10.13	10.38	10.01	10.07	0	-0.13(-1.24%)
Jul 26, 2013	10.06	10.19	9.977	10.19	0	+0.15(+1.45%)
Jul 25, 2013	10.27	10.27	10.01	10.05	0	-0.32(-3.11%)
Jul 24, 2013	10.23	10.38	10.10	10.37	0	+0.13(+1.24%)
Jul 23, 2013	10.13	10.24	9.989	10.24	0	+0.13(+1.32%)
Jul 22, 2013	10.38	10.39	10.11	10.11	0	-0.02(-0.19%)
Jul 19, 2013	10.39	10.44	10.13	10.13	0	-0.13(-1.23%)
Jul 18, 2013	10.41	10.45	10.26	10.26	0	+0.06(+0.56%)
Jul 17, 2013	10.38	10.41	10.20	10.20	39,240	-0.17(-1.65%)
Jul 16, 2013	10.38	10.39	10.22	10.37	0	-0.03(-0.30%)
Jul 15, 2013	10.46	10.56	10.24	10.40	0	-0.03(-0.30%)
Jul 12, 2013	10.17	10.71	10.12	10.43	0	+0.27(+2.68%)
Jul 11, 2013	10.31	10.56	10.16	10.16	0	-0.03(-0.31%)
Jul 10, 2013	10.40	10.45	10.13	10.19	0	-0.16(-1.53%)
Jul 09, 2013	10.46	10.46	10.08	10.35	0	+0.01(+0.06%)
Jul 08, 2013	10.27	10.39	10.13	10.34	0	+0.15(+1.49%)
Jul 05, 2013	10.35	10.35	10.13	10.19	0	-0.20(-1.89%)
Jul 03, 2013	10.48	10.48	10.33	10.39	0	-0.09(-0.85%)
Jul 02, 2013	10.64	10.64	10.29	10.48	0	-0.15(-1.43%)
Jul 01, 2013	10.74	11.05	10.51	10.63	0	-0.09(-0.83%)
Jun 28, 2013	10.55	10.79	10.55	10.72	43,956	+0.11(+1.01%)
Jun 26, 2013	10.86	11.02	10.60	10.61	0	-0.13(-1.18%)
Jun 25, 2013	10.54	10.76	10.35	10.74	0	+0.27(+2.54%)
Jun 24, 2013	10.45	10.76	10.36	10.47	0	+0.03(+0.30%)
Jun 21, 2013	10.32	11.49	10.32	10.44	42,665	+0.11(+1.10%)
Jun 20, 2013	10.51	10.59	10.32	10.32	0	-0.35(-3.26%)
Jun 19, 2013	10.89	10.89	10.51	10.67	0	-0.15(-1.35%)
Jun 18, 2013	10.51	10.93	10.47	10.82	0	+0.21(+1.97%)
Jun 17, 2013	10.61	10.84	10.60	10.61	0	+0.04(+0.36%)
Jun 14, 2013	10.56	10.73	10.41	10.57	0	+0.17(+1.64%)
Jun 13, 2013	10.40	10.54	10.18	10.40	22,126	+0.06(+0.61%)
Jun 12, 2013	10.45	10.48	10.13	10.34	42,997	+0.21(+2.06%)
Jun 11, 2013	10.36	10.41	10.00	10.13	34,768	-0.18(-1.72%)
Jun 10, 2013	10.56	10.56	10.07	10.31	0	-0.14(-1.33%)
Jun 07, 2013	10.13	10.90	9.970	10.45	0	+0.34(+3.38%)
Jun 06, 2013	10.12	10.29	10.10	10.10	0	+0.04(+0.38%)
Jun 05, 2013	10.03	10.32	10.03	10.07	0	+0.11(+1.08%)
Jun 04, 2013	10.00	10.13	9.951	9.958	0	-0.01(-0.13%)
Jun 03, 2013	9.761	10.12	9.761	9.970	53,862	+0.29(+3.01%)
May 31, 2013	10.13	10.13	9.496	9.679	32,416	-0.45(-4.44%)
May 30, 2013	10.08	10.29	10.08	10.13	0	+0.08(+0.76%)
May 29, 2013	10.36	10.36	9.958	10.05	39,935	-0.30(-2.93%)
May 28, 2013	10.82	10.82	10.32	10.36	40,607	-0.39(-3.65%)
May 24, 2013	10.70	10.82	10.60	10.75	0	+0.00(+0.00%)
May 23, 2013	10.76	10.89	10.73	10.75	0	-0.13(-1.16%)
May 22, 2013	10.78	10.92	10.76	10.88	0	+0.13(+1.24%)
May 21, 2013	10.60	10.84	10.60	10.74	0	+0.11(+1.01%)
May 20, 2013	10.60	10.85	10.30	10.64	0	+0.01(+0.06%)
May 17, 2013	10.60	10.64	10.51	10.63	0	+0.14(+1.33%)
May 16, 2013	10.60	10.60	10.26	10.49	29,649	-0.08(-0.78%)
May 15, 2013	10.51	10.57	10.07	10.57	0	+0.23(+2.20%)
May 13, 2013	10.29	10.57	10.29	10.34	0	+0.06(+0.55%)
May 10, 2013	10.24	10.45	10.22	10.29	0	+0.16(+1.56%)
May 09, 2013	10.13	10.27	10.07	10.13	0	+0.01(+0.06%)
May 08, 2013	10.13	10.22	10.08	10.12	0	+0.03(+0.25%)
May 07, 2013	10.13	10.19	10.01	10.10	0	+0.13(+1.27%)
May 06, 2013	10.13	10.24	9.780	9.970	0	-0.15(-1.50%)
May 03, 2013	10.31	10.19	9.635	10.12	0	-0.01(-0.06%)
May 02, 2013	10.09	10.40	10.03	10.13	0	+0.09(+0.95%)
May 01, 2013	10.46	10.57	9.964	10.03	0	-0.41(-3.94%)
Apr 30, 2013	10.20	10.51	10.04	10.45	0	+0.19(+1.85%)
Apr 29, 2013	10.76	10.77	10.03	10.26	71,736	-0.48(-4.48%)
Apr 26, 2013	10.76	10.76	10.50	10.74	23,282	-0.02(-0.18%)
Apr 25, 2013	10.79	11.20	10.53	10.76	75,976	+0.06(+0.59%)
Apr 24, 2013	10.76	10.90	10.62	10.69	0	-0.15(-1.40%)
Apr 23, 2013	10.91	10.92	10.54	10.84	23,161	-0.04(-0.41%)
Apr 22, 2013	10.69	11.02	10.50	10.89	37,591	+0.20(+1.84%)
Apr 19, 2013	11.19	11.19	10.64	10.69	40,692	-0.37(-3.38%)
Apr 18, 2013	11.15	11.15	10.82	11.07	31,429	-0.13(-1.13%)
Apr 17, 2013	11.12	11.40	11.09	11.19	79,145	+0.03(+0.28%)
Apr 16, 2013	11.55	11.55	11.09	11.16	84,102	+0.10(+0.92%)
Apr 15, 2013	10.82	11.86	10.82	11.06	126,508	+0.30(+2.76%)
Apr 12, 2013	10.64	11.08	10.64	10.76	33,315	+0.17(+1.61%)
Apr 11, 2013	10.51	10.80	10.51	10.59	54,282	+0.06(+0.60%)
Apr 10, 2013	10.29	10.57	10.29	10.53	90,327	+0.40(+3.94%)
Apr 09, 2013	10.16	10.49	10.07	10.13	24,816	-0.06(-0.56%)
Apr 08, 2013	10.16	10.22	9.977	10.19	6,119	-0.06(-0.56%)
Apr 05, 2013	9.891	10.62	9.875	10.24	34,430	+0.21(+2.08%)
Apr 04, 2013	10.04	10.12	9.875	10.03	5,345	+0.06(+0.64%)
Apr 03, 2013	10.12	10.26	9.970	9.970	248,187	-0.06(-0.63%)
Apr 02, 2013	9.964	10.10	9.875	10.03	40,874	+0.04(+0.38%)
Apr 01, 2013	9.882	10.02	9.635	9.996	50,001	+0.17(+1.74%)
Mar 28, 2013	9.515	10.02	9.483	9.825	58,723	+0.33(+3.47%)
Mar 27, 2013	9.736	9.736	9.451	9.496	13,087	-0.16(-1.64%)
Mar 26, 2013	9.730	9.730	9.553	9.654	6,792	-0.10(-1.04%)
Mar 25, 2013	9.742	9.755	9.623	9.755	4,423	+0.08(+0.85%)
Mar 22, 2013	9.761	9.761	9.654	9.673	7,658	+0.02(+0.19%)
Mar 21, 2013	9.660	9.837	9.584	9.654	41,713	-0.06(-0.58%)
Mar 20, 2013	9.749	9.749	9.603	9.711	22,613	+0.02(+0.20%)
Mar 19, 2013	9.679	9.749	9.654	9.692	9,653	+0.04(+0.39%)
Mar 18, 2013	9.654	9.670	9.591	9.654	14,642	+0.00(+0.00%)
Mar 15, 2013	9.717	9.749	9.654	9.654	26,217	-0.12(-1.23%)
Mar 14, 2013	9.597	9.774	9.597	9.774	24,068	+0.11(+1.11%)
Mar 13, 2013	9.711	9.780	9.654	9.666	32,513	-0.05(-0.52%)
Mar 12, 2013	9.774	9.774	9.698	9.717	8,917	-0.01(-0.13%)
Mar 11, 2013	9.768	9.768	9.654	9.730	14,136	-0.02(-0.19%)
Mar 08, 2013	9.730	9.749	9.717	9.749	33,446	+0.02(+0.20%)
Mar 07, 2013	9.717	9.736	9.622	9.730	84,857	+0.11(+1.12%)
Mar 06, 2013	9.654	9.685	9.565	9.622	192,901	-0.06(-0.65%)
Mar 05, 2013	9.609	9.730	9.527	9.685	127,418	+0.25(+2.62%)
Mar 04, 2013	9.546	9.685	9.432	9.439	15,326	-0.22(-2.23%)
Mar 01, 2013	9.432	9.666	9.432	9.654	15,578	+0.11(+1.19%)
Feb 28, 2013	9.496	9.540	9.337	9.540	21,578	+0.15(+1.62%)
Feb 27, 2013	9.350	9.496	9.337	9.388	27,946	-0.02(-0.20%)
Feb 26, 2013	9.489	9.730	9.369	9.407	104,507	-0.15(-1.59%)
Feb 22, 2013	9.432	9.559	9.337	9.559	26,916	+0.13(+1.34%)
Feb 21, 2013	9.451	9.483	9.312	9.432	15,401	-0.01(-0.07%)
Feb 20, 2013	9.736	9.736	9.439	9.439	20,224	-0.12(-1.26%)
Feb 19, 2013	9.521	9.616	9.439	9.559	50,534	+0.20(+2.10%)
Feb 15, 2013	9.534	9.540	9.363	9.363	29,827	-0.18(-1.86%)
Feb 14, 2013	9.514	9.540	9.514	9.540	16,536	+0.01(+0.07%)
Feb 13, 2013	9.540	9.540	9.496	9.534	30,633	-0.01(-0.07%)
Feb 12, 2013	9.799	9.799	9.489	9.540	32,697	+0.01(+0.07%)
Feb 11, 2013	9.489	9.559	9.447	9.534	69,905	+0.01(+0.07%)
Feb 08, 2013	9.179	9.559	9.179	9.527	44,172	+0.19(+2.03%)
Feb 07, 2013	9.527	9.527	9.211	9.337	35,937	-0.14(-1.47%)
Feb 06, 2013	8.995	9.496	8.995	9.477	22,044	-0.02(-0.20%)
Feb 04, 2013	9.508	9.559	9.489	9.496	53,257	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Gladstone Land Corp (NQ: LAND )

Historical Prices

Popular Pages