NASDAQ:LAND
Gladstone Land Corporation Stock Price (Quote)
$12.70
-0.0500 (-0.392%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.31 | $13.46 | Wednesday, 24th Apr 2024 LAND stock ended at $12.70. This is 0.392% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.59% from a day low at $12.58 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 |
| Dec 04, 2020 | $14.67 | $15.04 | $14.67 | $14.87 | 240 597 |
| Dec 03, 2020 | $14.45 | $14.77 | $14.45 | $14.65 | 251 722 |
| Dec 02, 2020 | $14.40 | $14.50 | $14.26 | $14.43 | 262 749 |
| Dec 01, 2020 | $14.59 | $14.74 | $14.39 | $14.40 | 280 887 |
| Nov 30, 2020 | $14.94 | $14.98 | $14.39 | $14.55 | 342 364 |
| Nov 27, 2020 | $14.98 | $15.02 | $14.79 | $14.94 | 112 847 |
| Nov 25, 2020 | $14.78 | $15.07 | $14.76 | $15.02 | 228 344 |
| Nov 24, 2020 | $14.81 | $14.96 | $14.73 | $14.75 | 242 778 |
| Nov 23, 2020 | $15.10 | $15.15 | $14.69 | $14.76 | 268 202 |
| Nov 20, 2020 | $14.96 | $15.10 | $14.85 | $15.03 | 195 774 |
| Nov 19, 2020 | $14.77 | $14.96 | $14.69 | $14.96 | 256 132 |
| Nov 18, 2020 | $14.90 | $15.22 | $14.78 | $14.80 | 351 806 |
| Nov 17, 2020 | $14.56 | $14.84 | $14.52 | $14.74 | 298 649 |
| Nov 16, 2020 | $14.50 | $14.65 | $14.36 | $14.65 | 393 657 |
| Nov 13, 2020 | $14.15 | $14.32 | $14.12 | $14.27 | 347 789 |
| Nov 12, 2020 | $14.29 | $14.29 | $14.04 | $14.12 | 232 838 |
| Nov 11, 2020 | $14.36 | $14.36 | $14.15 | $14.27 | 181 114 |
| Nov 10, 2020 | $14.01 | $14.35 | $13.95 | $14.27 | 181 566 |
| Nov 09, 2020 | $14.45 | $14.70 | $13.84 | $13.89 | 245 407 |
| Nov 06, 2020 | $14.12 | $14.19 | $13.84 | $13.86 | 147 880 |
| Nov 05, 2020 | $13.96 | $14.24 | $13.84 | $14.12 | 208 710 |
| Nov 04, 2020 | $14.23 | $14.24 | $13.79 | $13.91 | 163 535 |
| Nov 03, 2020 | $14.18 | $14.38 | $14.09 | $14.25 | 136 177 |
| Nov 02, 2020 | $13.90 | $14.14 | $13.90 | $14.02 | 105 092 |
| Oct 30, 2020 | $13.87 | $13.97 | $13.72 | $13.87 | 189 182 |
