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 |
| Jul 21, 2020 | $16.13 | $16.23 | $15.98 | $16.04 | 100 500 |
| Jul 20, 2020 | $16.11 | $16.20 | $15.90 | $16.02 | 92 000 |
| Jul 17, 2020 | $15.90 | $16.14 | $15.77 | $16.09 | 148 300 |
| Jul 16, 2020 | $16.09 | $16.09 | $15.75 | $15.88 | 88 300 |
| Jul 15, 2020 | $16.08 | $16.23 | $15.98 | $16.11 | 206 000 |
| Jul 14, 2020 | $15.75 | $16.12 | $15.70 | $15.98 | 115 600 |
| Jul 13, 2020 | $15.89 | $16.13 | $15.70 | $15.75 | 151 900 |
| Jul 10, 2020 | $15.16 | $16.15 | $15.04 | $15.77 | 300 200 |
| Jul 09, 2020 | $15.34 | $15.40 | $14.94 | $15.14 | 132 800 |
| Jul 08, 2020 | $15.45 | $15.49 | $15.17 | $15.38 | 106 500 |
| Jul 07, 2020 | $15.55 | $15.68 | $15.33 | $15.45 | 131 200 |
| Jul 06, 2020 | $16.00 | $16.00 | $15.31 | $15.65 | 157 600 |
| Jul 02, 2020 | $15.88 | $16.37 | $15.56 | $15.64 | 90 699 |
| Jul 01, 2020 | $15.84 | $16.04 | $15.60 | $15.75 | 227 908 |
| Jun 30, 2020 | $15.66 | $16.05 | $15.64 | $15.86 | 158 773 |
| Jun 29, 2020 | $15.32 | $15.71 | $15.15 | $15.66 | 129 536 |
| Jun 26, 2020 | $15.32 | $15.56 | $15.07 | $15.31 | 362 158 |
| Jun 25, 2020 | $15.04 | $15.44 | $14.97 | $15.42 | 132 759 |
| Jun 24, 2020 | $15.33 | $15.33 | $14.66 | $15.12 | 166 950 |
| Jun 23, 2020 | $15.53 | $15.68 | $15.36 | $15.43 | 137 094 |
| Jun 22, 2020 | $15.04 | $15.50 | $14.87 | $15.30 | 241 163 |
| Jun 19, 2020 | $15.51 | $15.84 | $15.19 | $15.23 | 326 019 |
| Jun 18, 2020 | $15.43 | $15.75 | $15.27 | $15.37 | 200 202 |
| Jun 17, 2020 | $15.85 | $15.98 | $15.50 | $15.55 | 137 523 |
| Jun 16, 2020 | $15.98 | $16.16 | $15.54 | $15.98 | 159 197 |
