NASDAQ:LAND
Gladstone Land Corporation Stock Price (Quote)
$12.68
-0.0400 (-0.314%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.31 | $13.46 | Tuesday, 30th Apr 2024 LAND stock ended at $12.68. This is 0.314% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 1.83% from a day low at $12.55 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 |
| Aug 25, 2020 | $15.25 | $15.37 | $15.12 | $15.30 | 99 525 |
| Aug 24, 2020 | $15.53 | $15.53 | $15.01 | $15.25 | 187 559 |
| Aug 21, 2020 | $15.72 | $15.72 | $15.35 | $15.46 | 112 728 |
| Aug 20, 2020 | $15.67 | $15.92 | $15.65 | $15.76 | 120 762 |
| Aug 19, 2020 | $15.99 | $16.04 | $15.63 | $15.69 | 115 179 |
| Aug 18, 2020 | $16.00 | $16.04 | $15.72 | $15.93 | 114 667 |
| Aug 17, 2020 | $15.67 | $16.22 | $15.65 | $15.90 | 183 552 |
| Aug 14, 2020 | $15.80 | $15.96 | $15.50 | $15.80 | 131 034 |
| Aug 13, 2020 | $15.91 | $16.10 | $15.65 | $15.74 | 126 709 |
| Aug 12, 2020 | $15.98 | $16.05 | $15.89 | $15.95 | 84 910 |
| Aug 11, 2020 | $16.22 | $16.33 | $15.88 | $15.95 | 126 367 |
| Aug 10, 2020 | $16.63 | $16.63 | $16.05 | $16.14 | 117 922 |
| Aug 07, 2020 | $15.91 | $16.76 | $15.90 | $16.50 | 205 027 |
| Aug 06, 2020 | $16.03 | $16.45 | $15.80 | $15.94 | 186 335 |
| Aug 05, 2020 | $16.25 | $16.27 | $15.96 | $16.27 | 147 029 |
| Aug 04, 2020 | $16.00 | $16.24 | $16.00 | $16.22 | 110 086 |
| Aug 03, 2020 | $16.20 | $16.20 | $15.73 | $16.05 | 136 816 |
| Jul 31, 2020 | $16.32 | $16.35 | $15.66 | $16.08 | 136 763 |
| Jul 30, 2020 | $16.34 | $16.49 | $16.10 | $16.31 | 113 028 |
| Jul 29, 2020 | $16.25 | $16.61 | $16.16 | $16.36 | 340 286 |
| Jul 28, 2020 | $15.98 | $16.17 | $15.89 | $16.15 | 113 214 |
| Jul 27, 2020 | $15.93 | $16.00 | $15.56 | $15.99 | 102 027 |
| Jul 24, 2020 | $15.90 | $16.02 | $15.83 | $15.89 | 97 934 |
| Jul 23, 2020 | $15.97 | $16.11 | $15.81 | $15.99 | 129 850 |
| Jul 22, 2020 | $16.04 | $16.12 | $15.91 | $16.04 | 157 400 |
