NASDAQ:LAND
Gladstone Land Corporation Stock Price (Quote)
$12.39
-0.0100 (-0.0806%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.31 | $13.46 | Thursday, 18th Apr 2024 LAND stock ended at $12.39. This is 0.0806% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.35% from a day low at $12.31 to a day high of $12.48. |
| 90 days | $12.31 | $14.54 | |
| 52 weeks | $12.31 | $17.48 |
| Date | Open | High | Low | Close | Volume |
| 2023-10-18 | $14.11 | $14.14 | $14.00 | $14.00 | 99 533 |
| 2023-10-17 | $14.17 | $14.41 | $14.13 | $14.21 | 162 724 |
| 2023-10-16 | $14.23 | $14.31 | $14.15 | $14.31 | 142 365 |
| 2023-10-13 | $14.39 | $14.45 | $14.07 | $14.12 | 107 801 |
| 2023-10-12 | $14.41 | $14.41 | $14.19 | $14.32 | 154 765 |
| 2023-10-11 | $14.26 | $14.47 | $14.20 | $14.45 | 144 716 |
| 2023-10-10 | $14.27 | $14.29 | $14.12 | $14.14 | 121 518 |
| 2023-10-09 | $13.91 | $14.29 | $13.91 | $14.21 | 97 575 |
| 2023-10-06 | $13.86 | $14.12 | $13.82 | $14.08 | 130 057 |
| 2023-10-05 | $13.82 | $13.96 | $13.77 | $13.93 | 132 256 |
| 2023-10-04 | $13.74 | $13.83 | $13.57 | $13.82 | 107 178 |
| 2023-10-03 | $13.89 | $13.98 | $13.69 | $13.74 | 173 197 |
| 2023-10-02 | $14.15 | $14.28 | $13.85 | $13.95 | 163 576 |
| 2023-09-29 | $14.30 | $14.37 | $14.04 | $14.23 | 180 724 |
| 2023-09-28 | $13.93 | $14.14 | $13.86 | $14.12 | 170 095 |
| 2023-09-27 | $14.12 | $14.28 | $13.87 | $13.94 | 137 478 |
| 2023-09-26 | $14.40 | $14.48 | $14.06 | $14.11 | 168 950 |
| 2023-09-25 | $14.43 | $14.57 | $14.35 | $14.47 | 152 612 |
| 2023-09-22 | $14.34 | $14.59 | $14.34 | $14.43 | 152 005 |
| 2023-09-21 | $14.95 | $14.96 | $14.34 | $14.35 | 230 409 |
| 2023-09-20 | $15.00 | $15.23 | $14.98 | $14.98 | 106 205 |
| 2023-09-19 | $15.07 | $15.17 | $14.96 | $14.99 | 165 227 |
| 2023-09-18 | $15.26 | $15.26 | $15.02 | $15.05 | 132 017 |
| 2023-09-15 | $15.52 | $15.65 | $15.18 | $15.26 | 438 395 |
| 2023-09-14 | $15.32 | $15.56 | $15.32 | $15.55 | 104 518 |
