NASDAQ:LAND
Gladstone Land Corporation Stock Price (Quote)
$12.69
+0.300 (+2.42%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.31 | $13.46 | Friday, 19th Apr 2024 LAND stock ended at $12.69. This is 2.42% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.75% from a day low at $12.36 to a day high of $12.70. |
| 90 days | $12.31 | $14.54 | |
| 52 weeks | $12.31 | $17.48 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2023-11-17 | $14.65 | $14.65 | $14.36 | $14.41 | 122 496 |
| 2023-11-16 | $14.61 | $14.65 | $14.43 | $14.49 | 123 981 |
| 2023-11-15 | $14.65 | $14.84 | $14.59 | $14.65 | 125 457 |
| 2023-11-14 | $14.58 | $14.90 | $14.56 | $14.73 | 198 714 |
| 2023-11-13 | $13.82 | $14.16 | $13.71 | $14.09 | 146 943 |
| 2023-11-10 | $13.73 | $13.89 | $13.57 | $13.83 | 142 807 |
| 2023-11-09 | $13.87 | $13.90 | $13.59 | $13.62 | 144 734 |
| 2023-11-08 | $14.26 | $14.28 | $13.64 | $13.80 | 260 025 |
| 2023-11-07 | $14.50 | $14.57 | $14.44 | $14.52 | 130 418 |
| 2023-11-06 | $14.93 | $14.97 | $14.41 | $14.50 | 190 027 |
| 2023-11-03 | $14.50 | $15.07 | $14.50 | $14.96 | 218 267 |
| 2023-11-02 | $13.97 | $14.34 | $13.97 | $14.33 | 191 306 |
| 2023-11-01 | $13.71 | $13.78 | $13.57 | $13.77 | 135 531 |
| 2023-10-31 | $13.66 | $13.78 | $13.55 | $13.66 | 148 428 |
| 2023-10-30 | $13.60 | $13.75 | $13.35 | $13.58 | 146 761 |
| 2023-10-27 | $13.68 | $13.68 | $13.43 | $13.57 | 185 365 |
| 2023-10-26 | $13.73 | $13.93 | $13.64 | $13.69 | 159 869 |
| 2023-10-25 | $13.93 | $13.96 | $13.72 | $13.72 | 95 173 |
| 2023-10-24 | $13.79 | $14.03 | $13.79 | $14.02 | 104 677 |
| 2023-10-23 | $13.80 | $13.96 | $13.72 | $13.85 | 113 542 |
| 2023-10-20 | $13.94 | $14.04 | $13.86 | $13.87 | 144 308 |
