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 |
| Mar 09, 2016 | $8.79 | $8.90 | $8.66 | $8.77 | 61 000 |
| Mar 08, 2016 | $8.68 | $8.75 | $8.65 | $8.67 | 28 100 |
| Mar 07, 2016 | $8.60 | $8.70 | $8.60 | $8.65 | 27 600 |
| Mar 04, 2016 | $8.68 | $8.72 | $8.60 | $8.57 | 31 200 |
| Mar 03, 2016 | $8.60 | $8.79 | $8.51 | $8.61 | 61 600 |
| Mar 02, 2016 | $8.53 | $8.62 | $8.52 | $8.57 | 38 400 |
| Mar 01, 2016 | $8.50 | $8.60 | $8.37 | $8.56 | 41 600 |
| Feb 29, 2016 | $8.45 | $8.50 | $8.31 | $8.46 | 12 100 |
| Feb 26, 2016 | $8.48 | $8.50 | $8.35 | $8.33 | 36 200 |
| Feb 25, 2016 | $8.44 | $8.49 | $8.28 | $8.45 | 66 100 |
| Feb 24, 2016 | $8.25 | $8.48 | $8.14 | $8.44 | 60 600 |
| Feb 23, 2016 | $8.40 | $8.40 | $8.09 | $8.20 | 19 000 |
| Feb 22, 2016 | $8.35 | $8.40 | $8.27 | $8.35 | 25 300 |
| Feb 19, 2016 | $8.05 | $8.40 | $8.05 | $8.29 | 45 900 |
| Feb 18, 2016 | $7.83 | $8.10 | $7.81 | $8.02 | 6 500 |
| Feb 17, 2016 | $7.85 | $7.98 | $7.85 | $7.85 | 10 400 |
| Feb 16, 2016 | $7.85 | $7.89 | $7.78 | $7.82 | 8 500 |
| Feb 12, 2016 | $7.70 | $7.88 | $7.70 | $7.72 | 10 900 |
| Feb 11, 2016 | $7.61 | $7.72 | $7.50 | $7.65 | 17 100 |
| Feb 10, 2016 | $7.72 | $7.85 | $7.65 | $7.60 | 25 100 |
| Feb 09, 2016 | $8.18 | $8.19 | $7.78 | $7.76 | 20 800 |
| Feb 08, 2016 | $8.18 | $8.21 | $7.84 | $7.88 | 28 800 |
| Feb 05, 2016 | $8.18 | $8.29 | $8.02 | $8.11 | 28 700 |
| Feb 04, 2016 | $8.00 | $8.26 | $8.00 | $8.08 | 15 900 |
| Feb 03, 2016 | $7.75 | $8.03 | $7.72 | $7.91 | 37 300 |
