Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	8.226	8.260	8.138	8.206	10,653	-0.06(-0.74%)
Apr 29, 2014	8.341	8.341	8.199	8.267	19,024	-0.05(-0.57%)
Apr 28, 2014	8.348	8.348	8.213	8.314	22,975	-0.02(-0.24%)
Apr 25, 2014	8.253	8.375	8.152	8.334	25,766	+0.04(+0.49%)
Apr 24, 2014	8.355	8.503	8.219	8.294	60,574	-0.04(-0.49%)
Apr 23, 2014	8.476	8.524	8.233	8.334	41,489	-0.22(-2.53%)
Apr 22, 2014	8.659	8.693	8.476	8.551	20,962	-0.06(-0.71%)
Apr 21, 2014	8.564	8.909	8.510	8.612	37,270	-0.08(-0.93%)
Apr 17, 2014	8.862	8.693	8.693	8.693	10,495	-0.14(-1.53%)
Apr 16, 2014	8.876	8.931	8.443	8.828	17,509	+0.02(+0.23%)
Apr 15, 2014	8.774	9.077	8.774	8.808	24,711	+0.04(+0.46%)
Apr 14, 2014	8.740	8.774	8.655	8.767	14,195	-0.03(-0.31%)
Apr 11, 2014	8.477	8.794	8.477	8.794	7,814	+0.02(+0.23%)
Apr 10, 2014	8.774	8.946	8.632	8.774	20,311	-0.03(-0.38%)
Apr 09, 2014	8.686	8.869	8.342	8.808	43,384	+0.05(+0.54%)
Apr 08, 2014	8.950	9.068	8.693	8.761	28,153	-0.22(-2.48%)
Apr 07, 2014	9.051	9.071	8.835	8.983	24,756	-0.21(-2.28%)
Apr 04, 2014	9.415	9.449	9.091	9.193	7,142	-0.32(-3.34%)
Apr 03, 2014	9.398	9.712	9.398	9.510	10,713	-0.28(-2.83%)
Apr 02, 2014	9.652	9.787	9.382	9.787	28,691	+0.10(+1.05%)
Apr 01, 2014	9.442	9.787	9.267	9.685	36,274	+0.14(+1.49%)
Mar 31, 2014	9.280	9.544	9.280	9.544	24,397	+0.38(+4.12%)
Mar 28, 2014	9.166	9.321	9.047	9.166	9,131	+0.00(+0.00%)
Mar 27, 2014	9.091	9.267	9.051	9.166	7,237	+0.02(+0.22%)
Mar 26, 2014	9.382	9.402	9.004	9.145	20,714	-0.32(-3.35%)
Mar 25, 2014	9.199	9.463	9.199	9.463	9,020	+0.18(+1.96%)
Mar 24, 2014	9.528	9.530	8.956	9.280	18,252	-0.10(-1.08%)
Mar 21, 2014	9.476	9.550	9.179	9.382	18,480	+0.01(+0.07%)
Mar 20, 2014	9.159	9.510	9.085	9.375	21,827	+0.29(+3.19%)
Mar 19, 2014	8.842	9.213	8.808	9.085	13,408	+0.16(+1.82%)
Mar 18, 2014	9.129	9.129	8.862	8.923	9,445	+0.05(+0.53%)
Mar 17, 2014	9.179	9.699	8.815	8.875	18,715	-0.04(-0.45%)
Mar 14, 2014	8.923	9.787	8.585	8.916	48,062	-0.03(-0.38%)
Mar 13, 2014	8.761	8.950	8.761	8.950	10,774	+0.16(+1.84%)
Mar 12, 2014	9.070	9.165	8.788	8.788	12,992	-0.20(-2.25%)
Mar 11, 2014	9.017	9.323	8.896	8.990	42,137	+0.08(+0.91%)
Mar 10, 2014	8.983	9.073	8.808	8.909	15,641	-0.01(-0.15%)
Mar 07, 2014	8.788	8.956	8.788	8.922	17,680	+0.17(+1.92%)
Mar 06, 2014	9.017	9.158	8.734	8.754	18,929	-0.16(-1.81%)
Mar 05, 2014	8.875	9.029	8.653	8.916	19,399	+0.25(+2.87%)
Mar 04, 2014	8.943	9.272	8.479	8.666	139,574	-0.19(-2.10%)
Mar 03, 2014	8.586	9.023	8.586	8.852	77,527	+0.23(+2.70%)
Feb 28, 2014	8.720	8.720	8.586	8.619	10,484	-0.01(-0.16%)
Feb 27, 2014	8.619	8.704	7.939	8.633	46,567	-0.09(-1.08%)
Feb 26, 2014	8.215	8.729	8.182	8.727	36,843	+0.53(+6.49%)
Feb 25, 2014	8.013	8.296	7.912	8.195	48,722	+0.15(+1.84%)
Feb 24, 2014	8.460	8.666	7.980	8.047	80,356	-0.46(-5.46%)
Feb 21, 2014	8.734	8.842	8.431	8.512	53,516	-0.22(-2.47%)
Feb 20, 2014	9.050	9.050	8.458	8.727	40,358	-0.36(-4.00%)
Feb 19, 2014	9.145	9.163	8.956	9.091	17,279	-0.05(-0.59%)
Feb 18, 2014	9.273	9.306	9.070	9.145	28,892	-0.01(-0.15%)
Feb 14, 2014	9.232	9.158	9.158	9.158	9,207	+0.01(+0.07%)
Feb 13, 2014	9.145	9.205	9.077	9.151	6,917	-0.02(-0.22%)
Feb 12, 2014	9.198	9.265	9.077	9.171	20,212	-0.06(-0.66%)
Feb 11, 2014	9.232	9.487	9.171	9.232	30,257	+0.00(+0.00%)
Feb 10, 2014	9.131	9.494	8.977	9.232	25,514	+0.03(+0.29%)
Feb 07, 2014	9.071	9.205	8.970	9.205	31,323	+0.11(+1.18%)
Feb 06, 2014	8.977	9.145	8.970	9.098	17,493	+0.12(+1.35%)
Feb 05, 2014	9.245	9.258	8.802	8.977	48,542	-0.24(-2.55%)
Feb 04, 2014	9.272	9.420	9.138	9.212	20,086	-0.07(-0.80%)
Feb 03, 2014	8.997	9.313	8.963	9.286	51,772	+0.24(+2.60%)
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%)

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