NASDAQ:LAND
Gladstone Land Corporation Stock Price (Quote)
$12.40
-0.0200 (-0.161%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.37 | $13.46 | Wednesday, 17th Apr 2024 LAND stock ended at $12.40. This is 0.161% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 1.29% from a day low at $12.37 to a day high of $12.53. |
| 90 days | $12.37 | $14.54 | |
| 52 weeks | $12.37 | $17.48 |
| Date | Open | High | Low | Close | Volume |
| 2023-08-07 | $16.62 | $16.92 | $16.50 | $16.87 | 97 106 |
| 2023-08-04 | $16.56 | $16.86 | $16.54 | $16.63 | 74 136 |
| 2023-08-03 | $16.46 | $16.59 | $16.31 | $16.58 | 112 579 |
| 2023-08-02 | $16.60 | $16.65 | $16.43 | $16.56 | 112 808 |
| 2023-08-01 | $16.63 | $16.85 | $16.57 | $16.70 | 107 998 |
| 2023-07-31 | $16.46 | $16.74 | $16.44 | $16.74 | 134 039 |
| 2023-07-28 | $16.50 | $16.67 | $16.38 | $16.40 | 117 084 |
| 2023-07-27 | $17.21 | $17.22 | $16.26 | $16.37 | 211 697 |
| 2023-07-26 | $17.36 | $17.44 | $17.11 | $17.16 | 172 035 |
| 2023-07-25 | $17.23 | $17.33 | $17.18 | $17.23 | 107 252 |
| 2023-07-24 | $17.24 | $17.40 | $17.05 | $17.22 | 120 495 |
| 2023-07-21 | $17.20 | $17.38 | $17.17 | $17.29 | 130 503 |
| 2023-07-20 | $17.03 | $17.24 | $16.96 | $17.15 | 99 594 |
| 2023-07-19 | $16.98 | $17.29 | $16.98 | $17.04 | 110 815 |
| 2023-07-18 | $17.00 | $17.32 | $16.77 | $16.93 | 138 630 |
| 2023-07-17 | $16.56 | $17.04 | $16.46 | $17.03 | 225 218 |
| 2023-07-14 | $16.49 | $16.74 | $16.40 | $16.61 | 106 029 |
| 2023-07-13 | $16.50 | $16.61 | $16.39 | $16.52 | 103 309 |
| 2023-07-12 | $16.65 | $16.68 | $16.47 | $16.49 | 125 791 |
| 2023-07-11 | $16.14 | $16.42 | $16.14 | $16.39 | 125 204 |
| 2023-07-10 | $16.24 | $16.31 | $16.08 | $16.13 | 121 188 |
| 2023-07-07 | $16.21 | $16.41 | $16.19 | $16.25 | 108 040 |
| 2023-07-06 | $16.21 | $16.27 | $15.86 | $16.22 | 122 646 |
| 2023-07-05 | $16.36 | $16.60 | $16.13 | $16.36 | 133 953 |
| 2023-07-03 | $16.21 | $16.52 | $16.17 | $16.46 | 69 504 |
