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 |
| Feb 02, 2016 | $7.76 | $7.88 | $7.60 | $7.67 | 27 200 |
| Feb 01, 2016 | $7.43 | $7.75 | $7.28 | $7.68 | 39 300 |
| Jan 29, 2016 | $7.60 | $7.71 | $7.39 | $7.35 | 27 600 |
| Jan 28, 2016 | $7.72 | $7.72 | $7.46 | $7.50 | 36 000 |
| Jan 27, 2016 | $7.58 | $7.76 | $7.50 | $7.58 | 21 100 |
| Jan 26, 2016 | $7.45 | $7.67 | $7.43 | $7.50 | 10 900 |
| Jan 25, 2016 | $7.45 | $7.50 | $7.27 | $7.39 | 45 600 |
| Jan 22, 2016 | $7.11 | $7.48 | $7.05 | $7.37 | 33 000 |
| Jan 21, 2016 | $7.30 | $7.42 | $7.01 | $6.95 | 47 300 |
| Jan 20, 2016 | $7.39 | $7.39 | $6.72 | $7.08 | 71 300 |
| Jan 19, 2016 | $7.70 | $7.72 | $7.41 | $7.36 | 70 300 |
| Jan 15, 2016 | $7.77 | $7.86 | $7.53 | $7.49 | 42 500 |
| Jan 14, 2016 | $7.95 | $7.95 | $7.61 | $7.74 | 51 500 |
| Jan 13, 2016 | $8.10 | $8.16 | $7.85 | $7.77 | 58 100 |
| Jan 12, 2016 | $8.22 | $8.35 | $8.10 | $7.98 | 39 000 |
| Jan 11, 2016 | $8.33 | $8.38 | $8.08 | $8.08 | 43 100 |
| Jan 08, 2016 | $8.36 | $8.45 | $8.32 | $8.20 | 27 500 |
| Jan 07, 2016 | $8.50 | $8.58 | $8.37 | $8.25 | 61 200 |
| Jan 06, 2016 | $8.57 | $8.69 | $8.56 | $8.46 | 25 400 |
| Jan 05, 2016 | $8.64 | $8.71 | $8.57 | $8.53 | 16 500 |
