NASDAQ:LAND
Gladstone Land Corporation Stock Price (Quote)
$12.76
+0.0800 (+0.631%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.31 | $13.46 | Wednesday, 1st May 2024 LAND stock ended at $12.76. This is 0.631% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.71% from a day low at $12.69 to a day high of $12.91. |
| 90 days | $12.31 | $14.30 | |
| 52 weeks | $12.31 | $17.48 |
| Date | Open | High | Low | Close | Volume |
| Jan 20, 2021 | $16.36 | $16.64 | $16.07 | $16.30 | 311 699 |
| Jan 19, 2021 | $15.65 | $16.37 | $15.50 | $16.14 | 604 184 |
| Jan 15, 2021 | $15.05 | $15.50 | $14.92 | $15.49 | 292 242 |
| Jan 14, 2021 | $14.70 | $15.20 | $14.70 | $15.08 | 258 399 |
| Jan 13, 2021 | $14.81 | $14.93 | $14.55 | $14.62 | 285 331 |
| Jan 12, 2021 | $14.49 | $14.78 | $14.48 | $14.76 | 201 471 |
| Jan 11, 2021 | $14.53 | $14.65 | $14.35 | $14.50 | 191 357 |
| Jan 08, 2021 | $14.63 | $14.75 | $14.42 | $14.60 | 209 102 |
| Jan 07, 2021 | $14.38 | $14.74 | $14.22 | $14.59 | 500 339 |
| Jan 06, 2021 | $14.34 | $14.59 | $14.26 | $14.36 | 302 361 |
| Jan 05, 2021 | $14.26 | $14.46 | $14.19 | $14.28 | 296 028 |
| Jan 04, 2021 | $14.64 | $14.72 | $14.28 | $14.29 | 260 839 |
| Dec 31, 2020 | $14.48 | $14.66 | $14.35 | $14.64 | 199 551 |
| Dec 30, 2020 | $14.40 | $14.55 | $14.32 | $14.47 | 207 531 |
| Dec 29, 2020 | $14.50 | $14.82 | $14.27 | $14.40 | 263 677 |
| Dec 28, 2020 | $14.35 | $14.60 | $14.35 | $14.49 | 279 665 |
| Dec 24, 2020 | $14.21 | $14.35 | $14.17 | $14.31 | 122 184 |
| Dec 23, 2020 | $14.21 | $14.46 | $14.21 | $14.23 | 241 348 |
| Dec 22, 2020 | $14.55 | $14.69 | $14.18 | $14.19 | 332 279 |
| Dec 21, 2020 | $14.78 | $14.87 | $14.38 | $14.53 | 477 187 |
| Dec 18, 2020 | $15.15 | $15.26 | $14.78 | $14.78 | 688 531 |
| Dec 17, 2020 | $15.57 | $15.64 | $15.13 | $15.15 | 324 799 |
| Dec 16, 2020 | $15.21 | $15.75 | $15.21 | $15.51 | 538 303 |
| Dec 15, 2020 | $14.95 | $15.17 | $14.87 | $15.14 | 196 309 |
| Dec 14, 2020 | $14.79 | $14.79 | $14.79 | $14.79 | 0 |
