NASDAQ:LAND
Gladstone Land Corporation Stock Price (Quote)
$12.39
-0.0100 (-0.0806%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.31 | $13.46 | Thursday, 18th Apr 2024 LAND stock ended at $12.39. This is 0.0806% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.35% from a day low at $12.31 to a day high of $12.48. |
| 90 days | $12.31 | $14.54 | |
| 52 weeks | $12.31 | $17.48 |
| Date | Open | High | Low | Close | Volume |
| 2024-03-13 | $13.21 | $13.29 | $13.13 | $13.20 | 139 799 |
| 2024-03-12 | $13.27 | $13.30 | $13.11 | $13.16 | 123 743 |
| 2024-03-11 | $13.25 | $13.32 | $13.15 | $13.30 | 143 564 |
| 2024-03-08 | $13.29 | $13.45 | $13.27 | $13.30 | 196 140 |
| 2024-03-07 | $13.17 | $13.24 | $13.05 | $13.13 | 135 617 |
| 2024-03-06 | $13.03 | $13.27 | $13.03 | $13.16 | 175 037 |
| 2024-03-05 | $13.15 | $13.27 | $12.95 | $12.97 | 139 296 |
| 2024-03-04 | $13.18 | $13.20 | $13.00 | $13.15 | 157 778 |
| 2024-03-01 | $13.02 | $13.20 | $12.88 | $13.13 | 158 272 |
| 2024-02-29 | $13.00 | $13.20 | $12.89 | $13.01 | 256 283 |
| 2024-02-28 | $12.78 | $12.98 | $12.73 | $12.85 | 198 513 |
| 2024-02-27 | $12.95 | $13.06 | $12.85 | $12.86 | 201 666 |
| 2024-02-26 | $13.03 | $13.08 | $12.88 | $12.92 | 206 096 |
| 2024-02-23 | $12.98 | $13.11 | $12.88 | $13.02 | 168 626 |
| 2024-02-22 | $13.15 | $13.20 | $12.97 | $13.01 | 276 831 |
| 2024-02-21 | $13.45 | $13.64 | $12.77 | $13.15 | 518 227 |
| 2024-02-20 | $13.57 | $13.64 | $13.36 | $13.58 | 201 888 |
| 2024-02-16 | $13.38 | $13.57 | $13.28 | $13.49 | 173 771 |
| 2024-02-15 | $13.32 | $13.60 | $13.31 | $13.58 | 225 678 |
| 2024-02-14 | $13.25 | $13.29 | $13.12 | $13.22 | 163 694 |
| 2024-02-13 | $13.64 | $13.64 | $13.12 | $13.16 | 342 416 |
| 2024-02-12 | $13.50 | $13.88 | $13.50 | $13.81 | 168 874 |
| 2024-02-09 | $13.52 | $13.53 | $13.33 | $13.51 | 204 424 |
| 2024-02-08 | $13.40 | $13.58 | $13.35 | $13.51 | 197 802 |
| 2024-02-07 | $13.66 | $13.66 | $13.40 | $13.42 | 220 585 |
