NASDAQ:LAND
Gladstone Land Corporation Stock Price (Quote)
$12.40
-0.0200 (-0.161%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.37 | $13.46 | Wednesday, 17th Apr 2024 LAND stock ended at $12.40. This is 0.161% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 1.29% from a day low at $12.37 to a day high of $12.53. |
| 90 days | $12.37 | $14.54 | |
| 52 weeks | $12.37 | $17.48 |
| Date | Open | High | Low | Close | Volume |
| 2020-10-22 | $14.37 | $14.51 | $14.26 | $14.36 | 177 582 |
| 2020-10-21 | $14.61 | $14.61 | $14.33 | $14.40 | 189 747 |
| 2020-10-20 | $14.37 | $14.77 | $14.34 | $14.57 | 231 057 |
| 2020-10-19 | $14.33 | $14.45 | $14.24 | $14.26 | 206 503 |
| 2020-10-16 | $14.26 | $14.39 | $14.22 | $14.25 | 191 651 |
| 2020-10-15 | $14.11 | $14.37 | $14.05 | $14.29 | 141 206 |
| 2020-10-14 | $14.27 | $14.29 | $14.10 | $14.15 | 207 032 |
| 2020-10-13 | $14.35 | $14.37 | $14.10 | $14.23 | 160 663 |
| 2020-10-12 | $14.45 | $14.50 | $14.28 | $14.42 | 190 511 |
| 2020-10-09 | $14.30 | $14.49 | $14.25 | $14.41 | 461 885 |
| 2020-10-08 | $14.25 | $14.35 | $14.00 | $14.30 | 1 440 394 |
| 2020-10-07 | $15.47 | $15.47 | $15.00 | $15.08 | 174 010 |
| 2020-10-06 | $15.16 | $15.74 | $15.10 | $15.39 | 104 866 |
| 2020-10-05 | $15.55 | $15.69 | $15.15 | $15.25 | 77 929 |
| 2020-10-02 | $15.12 | $15.51 | $15.12 | $15.50 | 79 269 |
| 2020-10-01 | $15.16 | $15.31 | $15.00 | $15.30 | 95 980 |
| 2020-09-30 | $15.22 | $15.34 | $14.93 | $15.02 | 95 928 |
| 2020-09-29 | $15.26 | $15.33 | $14.90 | $15.06 | 66 764 |
| 2020-09-28 | $15.09 | $15.35 | $15.04 | $15.31 | 88 090 |
| 2020-09-25 | $14.52 | $14.93 | $14.52 | $14.90 | 117 033 |
| 2020-09-24 | $14.50 | $14.77 | $14.40 | $14.62 | 102 619 |
| 2020-09-23 | $15.13 | $15.18 | $14.50 | $14.50 | 197 501 |
| 2020-09-22 | $15.00 | $15.25 | $15.00 | $15.19 | 97 348 |
| 2020-09-21 | $15.26 | $15.27 | $15.01 | $15.02 | 215 525 |
| 2020-09-18 | $15.69 | $15.69 | $15.21 | $15.36 | 146 943 |
