NASDAQ:LAND
Gladstone Land Corporation Stock Price (Quote)
$12.69
+0.300 (+2.42%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.31 | $13.46 | Friday, 19th Apr 2024 LAND stock ended at $12.69. This is 2.42% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.75% from a day low at $12.36 to a day high of $12.70. |
| 90 days | $12.31 | $14.54 | |
| 52 weeks | $12.31 | $17.48 |
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $15.36 | $15.42 | $15.10 | $15.39 | 121 006 |
| 2023-05-25 | $15.15 | $15.26 | $15.00 | $15.16 | 149 249 |
| 2023-05-24 | $15.63 | $15.73 | $15.21 | $15.24 | 194 790 |
| 2023-05-23 | $15.40 | $15.82 | $15.39 | $15.70 | 208 730 |
| 2023-05-22 | $15.23 | $15.44 | $15.11 | $15.39 | 141 557 |
| 2023-05-19 | $15.45 | $15.50 | $15.17 | $15.22 | 147 788 |
| 2023-05-18 | $15.20 | $15.41 | $15.05 | $15.31 | 185 286 |
| 2023-05-17 | $15.14 | $15.29 | $15.00 | $15.23 | 160 128 |
| 2023-05-16 | $15.38 | $15.38 | $15.02 | $15.04 | 166 958 |
| 2023-05-15 | $15.60 | $15.66 | $15.13 | $15.37 | 161 937 |
| 2023-05-12 | $15.58 | $15.72 | $15.34 | $15.57 | 217 547 |
| 2023-05-11 | $15.09 | $15.58 | $15.09 | $15.55 | 208 023 |
| 2023-05-10 | $15.53 | $15.53 | $15.12 | $15.20 | 252 933 |
| 2023-05-09 | $15.53 | $15.54 | $14.95 | $15.33 | 341 467 |
| 2023-05-08 | $15.94 | $15.96 | $15.67 | $15.77 | 143 269 |
| 2023-05-05 | $15.70 | $15.96 | $15.64 | $15.86 | 205 063 |
| 2023-05-04 | $15.30 | $15.56 | $15.17 | $15.42 | 201 777 |
| 2023-05-03 | $15.37 | $15.60 | $15.27 | $15.36 | 192 739 |
| 2023-05-02 | $15.92 | $15.95 | $15.23 | $15.32 | 258 063 |
| 2023-05-01 | $16.06 | $16.25 | $15.94 | $15.97 | 219 820 |
| 2023-04-28 | $16.03 | $16.38 | $16.00 | $16.11 | 146 258 |
| 2023-04-27 | $15.70 | $16.03 | $15.71 | $15.98 | 115 894 |
| 2023-04-26 | $16.02 | $16.13 | $15.70 | $15.79 | 209 588 |
| 2023-04-25 | $16.29 | $16.34 | $16.03 | $16.05 | 128 985 |
| 2023-04-24 | $16.44 | $16.50 | $16.26 | $16.42 | 110 408 |
