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 |
| Oct 01, 2020 | $15.16 | $15.31 | $15.00 | $15.30 | 95 980 |
| Sep 30, 2020 | $15.22 | $15.34 | $14.93 | $15.02 | 95 928 |
| Sep 29, 2020 | $15.26 | $15.33 | $14.90 | $15.06 | 66 764 |
| Sep 28, 2020 | $15.09 | $15.35 | $15.04 | $15.31 | 88 090 |
| Sep 25, 2020 | $14.52 | $14.93 | $14.52 | $14.90 | 117 033 |
| Sep 24, 2020 | $14.50 | $14.77 | $14.40 | $14.62 | 102 619 |
| Sep 23, 2020 | $15.13 | $15.18 | $14.50 | $14.50 | 197 501 |
| Sep 22, 2020 | $15.00 | $15.25 | $15.00 | $15.19 | 97 348 |
| Sep 21, 2020 | $15.26 | $15.27 | $15.01 | $15.02 | 215 525 |
| Sep 18, 2020 | $15.69 | $15.69 | $15.21 | $15.36 | 146 943 |
| Sep 17, 2020 | $15.96 | $15.96 | $15.51 | $15.56 | 110 854 |
| Sep 16, 2020 | $15.68 | $15.85 | $15.50 | $15.69 | 130 083 |
| Sep 15, 2020 | $15.55 | $15.71 | $15.51 | $15.55 | 133 054 |
| Sep 14, 2020 | $15.34 | $15.62 | $15.24 | $15.47 | 122 845 |
| Sep 11, 2020 | $15.33 | $15.33 | $15.00 | $15.01 | 106 853 |
| Sep 10, 2020 | $15.62 | $15.62 | $15.22 | $15.24 | 114 805 |
| Sep 09, 2020 | $15.53 | $15.80 | $15.45 | $15.51 | 96 639 |
| Sep 08, 2020 | $15.31 | $15.60 | $15.06 | $15.40 | 170 547 |
| Sep 04, 2020 | $15.59 | $15.65 | $15.03 | $15.30 | 145 829 |
| Sep 03, 2020 | $15.41 | $15.69 | $15.37 | $15.50 | 125 281 |
| Sep 02, 2020 | $15.45 | $15.50 | $15.07 | $15.48 | 118 140 |
| Sep 01, 2020 | $15.67 | $15.78 | $15.34 | $15.49 | 144 636 |
| Aug 31, 2020 | $15.74 | $15.87 | $15.57 | $15.74 | 187 705 |
| Aug 28, 2020 | $15.53 | $15.60 | $15.25 | $15.58 | 118 247 |
| Aug 27, 2020 | $15.29 | $15.48 | $15.19 | $15.44 | 94 933 |
