NASDAQ:LAND
Gladstone Land Corporation Stock Price (Quote)
$13.01
+0.250 (+1.96%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.31 | $13.46 | Thursday, 2nd May 2024 LAND stock ended at $13.01. This is 1.96% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.68% from a day low at $12.82 to a day high of $13.04. |
| 90 days | $12.31 | $14.15 | |
| 52 weeks | $12.31 | $17.48 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 27, 2023 | $15.65 | $15.83 | $15.53 | $15.77 | 269 324 |
| Mar 24, 2023 | $15.00 | $15.61 | $15.00 | $15.57 | 666 270 |
| Mar 23, 2023 | $15.48 | $15.68 | $14.99 | $15.04 | 400 785 |
| Mar 22, 2023 | $15.99 | $16.13 | $15.38 | $15.39 | 304 513 |
| Mar 21, 2023 | $16.00 | $16.28 | $15.85 | $16.07 | 191 789 |
| Mar 20, 2023 | $15.68 | $15.93 | $15.53 | $15.81 | 183 819 |
| Mar 17, 2023 | $16.10 | $16.19 | $15.37 | $15.64 | 516 745 |
| Mar 16, 2023 | $16.32 | $16.46 | $15.98 | $16.12 | 226 663 |
| Mar 15, 2023 | $16.08 | $16.65 | $16.00 | $16.62 | 255 507 |
| Mar 14, 2023 | $16.65 | $16.85 | $16.14 | $16.43 | 225 238 |
| Mar 13, 2023 | $16.23 | $16.53 | $16.07 | $16.27 | 263 711 |
| Mar 10, 2023 | $17.02 | $17.09 | $16.14 | $16.38 | 399 318 |
| Mar 09, 2023 | $17.68 | $17.71 | $17.08 | $17.11 | 131 457 |
| Mar 08, 2023 | $17.37 | $17.84 | $17.32 | $17.69 | 142 041 |
| Mar 07, 2023 | $17.93 | $17.96 | $17.28 | $17.33 | 207 195 |
| Mar 06, 2023 | $18.04 | $18.19 | $17.89 | $17.95 | 255 359 |
| Mar 03, 2023 | $17.90 | $18.11 | $17.86 | $18.06 | 151 678 |
| Mar 02, 2023 | $17.43 | $17.77 | $17.37 | $17.77 | 183 853 |
| Mar 01, 2023 | $17.60 | $17.61 | $17.21 | $17.57 | 173 498 |
| Feb 28, 2023 | $17.50 | $17.87 | $17.50 | $17.60 | 219 257 |
| Feb 27, 2023 | $17.61 | $17.95 | $17.34 | $17.49 | 217 201 |
| Feb 24, 2023 | $17.33 | $17.41 | $17.00 | $17.37 | 320 020 |
| Feb 23, 2023 | $18.23 | $18.29 | $17.04 | $17.47 | 501 427 |
