NASDAQ:LAND
Gladstone Land Corporation Stock Price (Quote)
$12.92
-0.0900 (-0.692%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.31 | $13.46 | Friday, 3rd May 2024 LAND stock ended at $12.92. This is 0.692% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.64% from a day low at $12.81 to a day high of $13.28. |
| 90 days | $12.31 | $13.88 | |
| 52 weeks | $12.31 | $17.48 |
| Date | Open | High | Low | Close | Volume |
| Apr 06, 2021 | $18.82 | $18.82 | $18.46 | $18.54 | 130 634 |
| Apr 05, 2021 | $18.64 | $18.81 | $18.43 | $18.69 | 201 682 |
| Apr 01, 2021 | $18.38 | $18.57 | $18.15 | $18.56 | 145 926 |
| Mar 31, 2021 | $17.86 | $18.66 | $17.83 | $18.30 | 418 410 |
| Mar 30, 2021 | $17.89 | $18.06 | $17.70 | $17.86 | 379 470 |
| Mar 29, 2021 | $18.17 | $18.34 | $17.60 | $17.67 | 389 156 |
| Mar 26, 2021 | $18.08 | $18.34 | $17.99 | $18.32 | 131 846 |
| Mar 25, 2021 | $17.90 | $18.05 | $17.53 | $17.96 | 164 892 |
| Mar 24, 2021 | $18.10 | $18.55 | $17.90 | $17.90 | 187 073 |
| Mar 23, 2021 | $18.06 | $18.52 | $17.96 | $18.00 | 204 352 |
| Mar 22, 2021 | $18.10 | $18.48 | $17.80 | $18.27 | 291 664 |
| Mar 19, 2021 | $18.20 | $18.64 | $18.03 | $18.16 | 362 311 |
| Mar 18, 2021 | $18.80 | $18.98 | $18.40 | $18.40 | 214 132 |
| Mar 17, 2021 | $18.98 | $19.08 | $18.60 | $18.96 | 238 428 |
| Mar 16, 2021 | $19.10 | $19.17 | $18.77 | $18.98 | 197 524 |
| Mar 15, 2021 | $19.28 | $19.36 | $19.00 | $19.12 | 273 187 |
| Mar 12, 2021 | $19.49 | $19.65 | $19.08 | $19.31 | 218 603 |
| Mar 11, 2021 | $18.73 | $19.73 | $18.70 | $19.42 | 778 397 |
| Mar 10, 2021 | $18.63 | $18.90 | $18.53 | $18.80 | 290 782 |
| Mar 09, 2021 | $18.75 | $18.83 | $18.45 | $18.51 | 194 306 |
| Mar 08, 2021 | $18.46 | $18.75 | $18.40 | $18.54 | 354 570 |
| Mar 05, 2021 | $18.51 | $18.75 | $17.96 | $18.33 | 291 809 |
| Mar 04, 2021 | $18.84 | $19.00 | $18.19 | $18.46 | 297 027 |
| Mar 03, 2021 | $18.68 | $19.18 | $18.55 | $18.84 | 295 271 |
| Mar 02, 2021 | $18.74 | $18.77 | $18.08 | $18.52 | 195 149 |
