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 |
| May 02, 2023 | $15.92 | $15.95 | $15.23 | $15.32 | 258 063 |
| May 01, 2023 | $16.06 | $16.25 | $15.94 | $15.97 | 219 820 |
| Apr 28, 2023 | $16.03 | $16.38 | $16.00 | $16.11 | 146 258 |
| Apr 27, 2023 | $15.70 | $16.03 | $15.71 | $15.98 | 115 894 |
| Apr 26, 2023 | $16.02 | $16.13 | $15.70 | $15.79 | 209 588 |
| Apr 25, 2023 | $16.29 | $16.34 | $16.03 | $16.05 | 128 985 |
| Apr 24, 2023 | $16.44 | $16.50 | $16.26 | $16.42 | 110 408 |
| Apr 21, 2023 | $16.41 | $16.45 | $16.18 | $16.42 | 134 510 |
| Apr 20, 2023 | $16.70 | $16.81 | $16.22 | $16.41 | 117 595 |
| Apr 19, 2023 | $16.65 | $16.83 | $16.49 | $16.74 | 138 448 |
| Apr 18, 2023 | $16.82 | $16.93 | $16.60 | $16.67 | 160 092 |
| Apr 17, 2023 | $16.51 | $16.87 | $16.42 | $16.80 | 177 747 |
| Apr 14, 2023 | $16.73 | $16.78 | $16.21 | $16.48 | 259 111 |
| Apr 13, 2023 | $16.73 | $16.92 | $16.66 | $16.72 | 198 086 |
| Apr 12, 2023 | $17.00 | $17.15 | $16.65 | $16.69 | 137 124 |
| Apr 11, 2023 | $17.03 | $17.03 | $16.72 | $16.91 | 238 433 |
| Apr 10, 2023 | $16.66 | $17.04 | $16.65 | $17.01 | 204 410 |
| Apr 06, 2023 | $16.67 | $16.87 | $16.63 | $16.79 | 148 803 |
| Apr 05, 2023 | $16.52 | $16.69 | $16.45 | $16.58 | 174 563 |
| Apr 04, 2023 | $16.53 | $16.61 | $16.27 | $16.57 | 196 180 |
| Apr 03, 2023 | $16.88 | $17.04 | $16.26 | $16.44 | 304 773 |
| Mar 31, 2023 | $16.07 | $16.68 | $16.07 | $16.65 | 326 459 |
| Mar 30, 2023 | $16.19 | $16.25 | $16.02 | $16.09 | 148 324 |
| Mar 29, 2023 | $15.96 | $16.24 | $15.92 | $15.96 | 216 332 |
| Mar 28, 2023 | $15.64 | $15.92 | $15.61 | $15.89 | 197 150 |
