NASDAQ:LAND
Gladstone Land Corporation Stock Price (Quote)
$12.68
-0.0400 (-0.314%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.31 | $13.46 | Tuesday, 30th Apr 2024 LAND stock ended at $12.68. This is 0.314% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 1.83% from a day low at $12.55 to a day high of $12.78. |
| 90 days | $12.31 | $14.54 | |
| 52 weeks | $12.31 | $17.48 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $12.70 | $12.78 | $12.55 | $12.68 | 136 213 |
| Apr 29, 2024 | $12.75 | $12.88 | $12.68 | $12.72 | 114 942 |
| Apr 26, 2024 | $12.63 | $12.77 | $12.63 | $12.68 | 100 947 |
| Apr 25, 2024 | $12.56 | $12.68 | $12.56 | $12.64 | 104 892 |
| Apr 24, 2024 | $12.73 | $12.78 | $12.58 | $12.70 | 133 823 |
| Apr 23, 2024 | $12.74 | $12.88 | $12.74 | $12.75 | 120 616 |
| Apr 22, 2024 | $12.74 | $12.82 | $12.62 | $12.77 | 106 197 |
| Apr 19, 2024 | $12.40 | $12.70 | $12.36 | $12.69 | 197 326 |
| Apr 18, 2024 | $12.45 | $12.48 | $12.31 | $12.39 | 128 693 |
| Apr 17, 2024 | $12.45 | $12.53 | $12.37 | $12.40 | 126 168 |
| Apr 16, 2024 | $12.55 | $12.57 | $12.41 | $12.42 | 194 777 |
| Apr 15, 2024 | $12.86 | $12.90 | $12.57 | $12.63 | 251 091 |
| Apr 12, 2024 | $12.95 | $13.00 | $12.79 | $12.89 | 165 829 |
| Apr 11, 2024 | $12.89 | $13.03 | $12.74 | $12.96 | 218 876 |
| Apr 10, 2024 | $13.13 | $13.28 | $12.72 | $12.87 | 416 883 |
| Apr 09, 2024 | $13.00 | $13.46 | $12.98 | $13.46 | 241 797 |
| Apr 08, 2024 | $12.98 | $13.15 | $12.96 | $12.97 | 196 177 |
| Apr 05, 2024 | $13.00 | $13.15 | $12.95 | $13.00 | 176 672 |
| Apr 04, 2024 | $13.21 | $13.32 | $13.00 | $13.02 | 185 733 |
| Apr 03, 2024 | $13.07 | $13.22 | $13.04 | $13.16 | 142 148 |
| Apr 02, 2024 | $13.03 | $13.08 | $12.95 | $13.08 | 151 721 |
| Apr 01, 2024 | $13.34 | $13.35 | $13.07 | $13.09 | 158 081 |
| Mar 28, 2024 | $13.17 | $13.39 | $13.13 | $13.34 | 237 810 |
| Mar 27, 2024 | $12.90 | $13.10 | $12.90 | $13.07 | 171 267 |
| Mar 26, 2024 | $13.12 | $13.19 | $12.84 | $12.84 | 155 534 |
