NASDAQ:LAND
$19.42
(
-0.359%
)
Friday, 27th Jan 2023
Gladstone Land Corporation Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.00 | $20.55 | Friday, 27th Jan 2023 LAND stock ended at $19.42. This is 0.359% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 1.71% from a day low at $19.33 to a day high of $19.66. |
| 90 days | $18.00 | $22.13 | |
| 52 weeks | $17.28 | $42.10 |
Historical Gladstone Land Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $19.46 | $19.66 | $19.33 | $19.42 | 148 336 |
| 2023-01-26 | $19.50 | $19.69 | $19.29 | $19.49 | 128 476 |
| 2023-01-25 | $19.19 | $19.54 | $19.04 | $19.48 | 116 622 |
| 2023-01-24 | $19.49 | $19.51 | $19.25 | $19.25 | 119 147 |
| 2023-01-23 | $19.54 | $19.70 | $19.39 | $19.45 | 152 028 |
| 2023-01-20 | $19.70 | $19.70 | $19.30 | $19.54 | 190 617 |
| 2023-01-19 | $19.50 | $19.72 | $19.01 | $19.63 | 245 436 |
| 2023-01-18 | $20.30 | $20.55 | $19.62 | $19.73 | 406 305 |
| 2023-01-17 | $19.95 | $20.55 | $19.95 | $20.10 | 274 400 |
| 2023-01-13 | $19.55 | $19.97 | $19.43 | $19.92 | 184 568 |
| 2023-01-12 | $19.44 | $19.69 | $19.30 | $19.67 | 223 686 |
| 2023-01-11 | $19.00 | $19.44 | $19.00 | $19.40 | 185 200 |
| 2023-01-10 | $18.78 | $18.98 | $18.69 | $18.90 | 130 923 |
| 2023-01-09 | $19.00 | $19.05 | $18.74 | $18.87 | 153 820 |
| 2023-01-06 | $18.64 | $19.02 | $18.43 | $18.89 | 140 000 |
| 2023-01-05 | $19.12 | $19.12 | $18.42 | $18.42 | 150 773 |
| 2023-01-04 | $18.71 | $19.24 | $18.60 | $19.13 | 166 352 |
| 2023-01-03 | $18.55 | $19.09 | $18.40 | $18.51 | 191 010 |
| 2022-12-30 | $18.21 | $18.42 | $18.06 | $18.35 | 229 553 |
| 2022-12-29 | $18.17 | $18.46 | $18.06 | $18.26 | 242 502 |
| 2022-12-28 | $18.59 | $18.86 | $18.00 | $18.04 | 191 937 |
| 2022-12-27 | $18.75 | $18.89 | $18.41 | $18.58 | 133 443 |
| 2022-12-23 | $18.69 | $18.86 | $18.47 | $18.73 | 161 533 |
| 2022-12-22 | $18.67 | $18.82 | $18.31 | $18.80 | 140 297 |
| 2022-12-21 | $18.72 | $19.20 | $18.61 | $18.80 | 168 039 |
| 2022-12-20 | $18.27 | $18.72 | $18.10 | $18.60 | 182 882 |
| 2022-12-19 | $18.56 | $18.76 | $18.20 | $18.44 | 177 968 |
| 2022-12-16 | $18.55 | $18.70 | $18.13 | $18.61 | 345 713 |
| 2022-12-15 | $19.15 | $19.32 | $18.71 | $18.85 | 253 382 |
| 2022-12-14 | $19.62 | $19.90 | $19.28 | $19.46 | 215 547 |
| 2022-12-13 | $19.69 | $20.26 | $19.46 | $19.61 | 190 087 |
| 2022-12-12 | $19.06 | $19.22 | $18.88 | $19.09 | 167 333 |
| 2022-12-09 | $19.08 | $19.31 | $18.85 | $19.09 | 137 686 |
| 2022-12-08 | $19.50 | $19.75 | $19.12 | $19.12 | 175 654 |
| 2022-12-07 | $19.48 | $20.00 | $19.48 | $19.48 | 188 882 |
| 2022-12-06 | $20.21 | $20.32 | $19.60 | $19.67 | 158 333 |
| 2022-12-05 | $20.60 | $20.66 | $20.06 | $20.24 | 280 602 |
| 2022-12-02 | $20.12 | $20.85 | $20.06 | $20.66 | 198 733 |
| 2022-12-01 | $20.60 | $20.92 | $20.18 | $20.39 | 181 590 |
| 2022-11-30 | $20.21 | $20.70 | $20.00 | $20.54 | 319 760 |
| 2022-11-29 | $19.94 | $20.39 | $19.88 | $20.18 | 129 789 |
| 2022-11-28 | $20.55 | $20.79 | $19.89 | $19.94 | 279 431 |
| 2022-11-25 | $20.60 | $20.88 | $20.51 | $20.73 | 95 091 |
| 2022-11-23 | $20.34 | $20.59 | $20.25 | $20.57 | 135 480 |
| 2022-11-22 | $20.58 | $20.58 | $20.24 | $20.49 | 139 079 |
| 2022-11-21 | $20.71 | $20.84 | $20.26 | $20.52 | 128 664 |
| 2022-11-18 | $20.86 | $20.90 | $20.43 | $20.62 | 124 408 |
| 2022-11-17 | $20.35 | $20.62 | $20.16 | $20.40 | 89 342 |
| 2022-11-16 | $20.91 | $20.99 | $20.50 | $20.70 | 106 615 |
| 2022-11-15 | $21.00 | $21.19 | $20.63 | $20.98 | 210 168 |
About Gladstone Land Corporation
Founded in 1997, Gladstone Land is a publicly traded real estate investment trust that acquires and owns farmland and farm-related properties located in major agricultural markets in the U.S. and leases its properties to unrelated third-party farmers. The Company, which reports the aggregate fair value of its farmland holdings on a quarterly basis, currently owns 127 farms, comprised of approximately 94,000 acres in 13 different states, valued at... LAND Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
