NASDAQ:LAND
Gladstone Land Corporation Stock Price (Quote)
$12.63
-0.260 (-2.02%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.57 | $13.46 | Monday, 15th Apr 2024 LAND stock ended at $12.63. This is 2.02% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 2.66% from a day low at $12.57 to a day high of $12.90. |
| 90 days | $12.57 | $14.54 | |
| 52 weeks | $12.57 | $17.48 |
| Date | Open | High | Low | Close | Volume |
| 2023-12-26 | $14.50 | $14.70 | $14.48 | $14.64 | 213 312 |
| 2023-12-22 | $14.56 | $14.79 | $14.50 | $14.52 | 150 458 |
| 2023-12-21 | $14.49 | $14.56 | $14.35 | $14.54 | 153 676 |
| 2023-12-20 | $14.38 | $14.77 | $14.36 | $14.40 | 254 359 |
| 2023-12-19 | $13.96 | $14.44 | $13.96 | $14.38 | 260 511 |
| 2023-12-18 | $14.54 | $14.55 | $13.98 | $13.98 | 299 559 |
| 2023-12-15 | $14.72 | $14.77 | $14.50 | $14.55 | 374 926 |
| 2023-12-14 | $14.68 | $14.93 | $14.49 | $14.66 | 295 597 |
| 2023-12-13 | $13.80 | $14.46 | $13.70 | $14.46 | 479 853 |
| 2023-12-12 | $14.04 | $14.04 | $13.80 | $13.88 | 208 682 |
| 2023-12-11 | $14.15 | $14.19 | $14.00 | $14.02 | 245 074 |
| 2023-12-08 | $14.25 | $14.37 | $14.05 | $14.21 | 202 015 |
| 2023-12-07 | $14.40 | $14.52 | $14.31 | $14.34 | 207 712 |
| 2023-12-06 | $14.62 | $14.86 | $14.47 | $14.49 | 172 385 |
| 2023-12-05 | $14.77 | $14.82 | $14.52 | $14.55 | 160 162 |
| 2023-12-04 | $14.66 | $14.96 | $14.57 | $14.84 | 147 706 |
| 2023-12-01 | $14.31 | $14.79 | $14.31 | $14.71 | 277 016 |
| 2023-11-30 | $14.62 | $14.62 | $14.33 | $14.35 | 171 026 |
| 2023-11-29 | $14.53 | $14.70 | $14.41 | $14.51 | 152 352 |
| 2023-11-28 | $14.35 | $14.51 | $14.20 | $14.43 | 134 488 |
| 2023-11-27 | $14.40 | $14.51 | $14.34 | $14.39 | 147 972 |
| 2023-11-24 | $14.41 | $14.56 | $14.31 | $14.47 | 110 145 |
| 2023-11-22 | $14.57 | $14.62 | $14.31 | $14.46 | 132 713 |
| 2023-11-21 | $14.23 | $14.46 | $14.13 | $14.43 | 121 223 |
| 2023-11-20 | $14.38 | $14.41 | $14.26 | $14.34 | 155 142 |
