NASDAQ:LAND
Gladstone Land Corporation Stock Price (Quote)
$12.64
-0.0600 (-0.472%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.31 | $13.46 | Thursday, 25th Apr 2024 LAND stock ended at $12.64. This is 0.472% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 0.96% from a day low at $12.56 to a day high of $12.68. |
| 90 days | $12.31 | $14.54 | |
| 52 weeks | $12.31 | $17.48 |
| Date | Open | High | Low | Close | Volume |
| Jul 11, 2023 | $16.14 | $16.42 | $16.14 | $16.39 | 125 204 |
| Jul 10, 2023 | $16.24 | $16.31 | $16.08 | $16.13 | 121 188 |
| Jul 07, 2023 | $16.21 | $16.41 | $16.19 | $16.25 | 108 040 |
| Jul 06, 2023 | $16.21 | $16.27 | $15.86 | $16.22 | 122 646 |
| Jul 05, 2023 | $16.36 | $16.60 | $16.13 | $16.36 | 133 953 |
| Jul 03, 2023 | $16.21 | $16.52 | $16.17 | $16.46 | 69 504 |
| Jun 30, 2023 | $16.71 | $16.71 | $16.05 | $16.27 | 244 503 |
| Jun 29, 2023 | $16.12 | $16.50 | $16.07 | $16.50 | 94 692 |
| Jun 28, 2023 | $16.44 | $16.44 | $16.12 | $16.14 | 117 596 |
| Jun 27, 2023 | $16.40 | $16.58 | $16.34 | $16.44 | 122 639 |
| Jun 26, 2023 | $15.95 | $16.48 | $15.95 | $16.36 | 138 169 |
| Jun 23, 2023 | $15.93 | $16.18 | $15.85 | $15.94 | 408 255 |
| Jun 22, 2023 | $16.31 | $16.31 | $16.00 | $16.11 | 121 591 |
| Jun 21, 2023 | $16.55 | $16.57 | $16.28 | $16.30 | 168 812 |
| Jun 20, 2023 | $17.21 | $17.21 | $16.57 | $16.57 | 176 667 |
| Jun 16, 2023 | $17.35 | $17.35 | $17.15 | $17.24 | 231 167 |
| Jun 15, 2023 | $17.19 | $17.37 | $17.10 | $17.26 | 179 552 |
| Jun 14, 2023 | $17.10 | $17.39 | $17.08 | $17.20 | 141 358 |
| Jun 13, 2023 | $17.23 | $17.43 | $17.05 | $17.08 | 157 866 |
| Jun 12, 2023 | $17.20 | $17.35 | $17.02 | $17.19 | 140 811 |
| Jun 09, 2023 | $17.34 | $17.34 | $17.01 | $17.16 | 112 678 |
| Jun 08, 2023 | $17.34 | $17.36 | $16.90 | $17.34 | 175 020 |
| Jun 07, 2023 | $17.16 | $17.48 | $17.16 | $17.37 | 256 973 |
| Jun 06, 2023 | $16.49 | $17.09 | $16.41 | $17.04 | 216 750 |
| Jun 05, 2023 | $16.45 | $16.77 | $16.38 | $16.43 | 172 971 |
