Gladstone Land Corporation (LAND) Historical Stock Data
19.20 ↓0.22 (-1.13%)
As of January 30, 2023, 3:58pm EST.
Historical Data
In the past 30 trading days, LAND is up 0.00% a day on average. There have been 16 days where Gladstone Land Corporation closed green and 14 days where LAND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 19.46 | 19.42 | ↓$0.04 (-0.21%) | 19.33 | 19.66 | 148.34K |
| 2023-01-26 | 19.50 | 19.49 | ↓$0.01 (-0.05%) | 19.29 | 19.62 | 128.48K |
| 2023-01-25 | 19.19 | 19.48 | ↑$0.29 (1.51%) | 19.04 | 19.54 | 116.62K |
| 2023-01-24 | 19.49 | 19.25 | ↓$0.24 (-1.23%) | 19.25 | 19.51 | 119.15K |
| 2023-01-23 | 19.54 | 19.45 | ↓$0.09 (-0.46%) | 19.40 | 19.70 | 152.03K |
| 2023-01-20 | 19.70 | 19.54 | ↓$0.16 (-0.81%) | 19.31 | 19.70 | 189.88K |
| 2023-01-19 | 19.50 | 19.63 | ↑$0.13 (0.67%) | 19.01 | 19.71 | 245.37K |
| 2023-01-18 | 20.30 | 19.73 | ↓$0.57 (-2.81%) | 19.62 | 20.55 | 405.80K |
| 2023-01-17 | 19.95 | 20.10 | ↑$0.15 (0.75%) | 19.95 | 20.55 | 264.32K |
| 2023-01-13 | 19.55 | 19.92 | ↑$0.37 (1.89%) | 19.43 | 19.97 | 184.30K |
| 2023-01-12 | 19.44 | 19.67 | ↑$0.23 (1.18%) | 19.30 | 19.68 | 223.34K |
| 2023-01-11 | 19.00 | 19.40 | ↑$0.40 (2.11%) | 19.00 | 19.44 | 184.66K |
| 2023-01-10 | 18.78 | 18.90 | ↑$0.12 (0.64%) | 18.69 | 18.98 | 130.73K |
| 2023-01-09 | 19.00 | 18.87 | ↓$0.13 (-0.68%) | 18.74 | 19.05 | 153.72K |
| 2023-01-06 | 18.64 | 18.89 | ↑$0.25 (1.34%) | 18.43 | 19.02 | 139.95K |
| 2023-01-05 | 19.12 | 18.42 | ↓$0.70 (-3.66%) | 18.42 | 19.12 | 155.34K |
| 2023-01-04 | 18.71 | 19.13 | ↑$0.42 (2.24%) | 18.62 | 19.23 | 167.70K |
| 2023-01-03 | 18.55 | 18.51 | ↓$0.04 (-0.22%) | 18.40 | 19.09 | 180.19K |
| 2022-12-30 | 18.21 | 18.35 | ↑$0.14 (0.77%) | 18.06 | 18.42 | 220.69K |
| 2022-12-29 | 18.17 | 18.26 | ↑$0.09 (0.50%) | 18.06 | 18.46 | 237.36K |
| 2022-12-28 | 18.59 | 18.04 | ↓$0.55 (-2.96%) | 18.00 | 18.86 | 189.07K |
| 2022-12-27 | 18.75 | 18.58 | ↓$0.17 (-0.91%) | 18.41 | 18.87 | 129.47K |
| 2022-12-23 | 18.69 | 18.73 | ↑$0.04 (0.21%) | 18.47 | 18.86 | 155.53K |
| 2022-12-22 | 18.67 | 18.80 | ↑$0.13 (0.70%) | 18.33 | 18.82 | 138.85K |
| 2022-12-21 | 18.72 | 18.80 | ↑$0.08 (0.43%) | 18.61 | 19.20 | 161.51K |
| 2022-12-20 | 18.27 | 18.60 | ↑$0.33 (1.81%) | 18.10 | 18.72 | 169.93K |
| 2022-12-19 | 18.56 | 18.44 | ↓$0.12 (-0.65%) | 18.20 | 18.76 | 174.43K |
| 2022-12-16 | 18.55 | 18.61 | ↑$0.06 (0.32%) | 18.13 | 18.70 | 345.71K |
| 2022-12-15 | 19.15 | 18.85 | ↓$0.30 (-1.57%) | 18.71 | 19.32 | 253.29K |
| 2022-12-14 | 19.62 | 19.46 | ↓$0.16 (-0.82%) | 19.30 | 19.90 | 213.43K |
Create an account or log in to view more rows.
$LAND buy and hold and get rewarded
$LAND News Plz.....
$LAND Good morning traders
$LAND Now I'm worried....
$LAND can’t wait to get in this tomorrow lfg
$LAND buy the fear
$LAND what’s gonna happen now
$LAND Let’s get it
$LAND make it rain
let’s see some green
$LAND will go green when market opens!