Gladstone Land Corporation (LAND) Historical Stock Data
12.69 ↑0.30 (2.42%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LAND is down -0.07% a day on average. There have been 15 days where Gladstone Land Corporation closed green and 15 days where LAND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 12.40 | 12.69 | ↑$0.29 (2.34%) | 12.36 | 12.70 | 197.94K |
| 2024-04-18 | 12.45 | 12.39 | ↓$0.06 (-0.48%) | 12.31 | 12.48 | 138.28K |
| 2024-04-17 | 12.45 | 12.40 | ↓$0.05 (-0.40%) | 12.37 | 12.53 | 127.84K |
| 2024-04-16 | 12.55 | 12.42 | ↓$0.13 (-1.04%) | 12.41 | 12.57 | 198.75K |
| 2024-04-15 | 12.86 | 12.63 | ↓$0.23 (-1.79%) | 12.57 | 12.90 | 252.59K |
| 2024-04-12 | 12.95 | 12.89 | ↓$0.06 (-0.46%) | 12.79 | 13.02 | 173.65K |
| 2024-04-11 | 12.89 | 12.96 | ↑$0.07 (0.54%) | 12.74 | 13.03 | 227.44K |
| 2024-04-10 | 13.13 | 12.87 | ↓$0.26 (-1.98%) | 12.72 | 13.28 | 424.04K |
| 2024-04-09 | 13.00 | 13.46 | ↑$0.46 (3.54%) | 12.98 | 13.46 | 245.32K |
| 2024-04-08 | 12.98 | 12.97 | ↓$0.01 (-0.08%) | 12.96 | 13.15 | 212.92K |
| 2024-04-05 | 13.00 | 13.00 | ↑$0.00 (0.00%) | 12.95 | 13.15 | 182.37K |
| 2024-04-04 | 13.21 | 13.02 | ↓$0.19 (-1.44%) | 13.00 | 13.32 | 191.37K |
| 2024-04-03 | 13.07 | 13.16 | ↑$0.09 (0.69%) | 13.03 | 13.22 | 150.50K |
| 2024-04-02 | 13.03 | 13.08 | ↑$0.05 (0.38%) | 12.94 | 13.08 | 158.46K |
| 2024-04-01 | 13.34 | 13.09 | ↓$0.25 (-1.87%) | 13.07 | 13.35 | 158.14K |
| 2024-03-28 | 13.17 | 13.34 | ↑$0.17 (1.29%) | 13.13 | 13.40 | 244.05K |
| 2024-03-27 | 12.90 | 13.07 | ↑$0.17 (1.32%) | 12.90 | 13.10 | 179.09K |
| 2024-03-26 | 13.12 | 12.84 | ↓$0.28 (-2.13%) | 12.84 | 13.19 | 156.45K |
| 2024-03-25 | 12.88 | 13.08 | ↑$0.20 (1.55%) | 12.88 | 13.11 | 168.28K |
| 2024-03-22 | 13.20 | 12.89 | ↓$0.31 (-2.35%) | 12.88 | 13.25 | 142.85K |
| 2024-03-21 | 13.14 | 13.17 | ↑$0.03 (0.23%) | 13.08 | 13.27 | 148.40K |
| 2024-03-20 | 12.90 | 13.14 | ↑$0.24 (1.86%) | 12.79 | 13.21 | 156.85K |
| 2024-03-19 | 12.85 | 12.91 | ↑$0.06 (0.47%) | 12.84 | 12.99 | 129.94K |
| 2024-03-18 | 13.00 | 12.88 | ↓$0.12 (-0.92%) | 12.84 | 13.00 | 161.55K |
| 2024-03-15 | 12.88 | 13.00 | ↑$0.12 (0.93%) | 12.81 | 13.07 | 262.59K |
| 2024-03-14 | 13.18 | 12.94 | ↓$0.24 (-1.82%) | 12.86 | 13.25 | 202.80K |
| 2024-03-13 | 13.21 | 13.20 | ↓$0.01 (-0.08%) | 13.13 | 13.29 | 139.84K |
| 2024-03-12 | 13.27 | 13.16 | ↓$0.11 (-0.83%) | 13.11 | 13.30 | 129.61K |
| 2024-03-11 | 13.25 | 13.30 | ↑$0.05 (0.38%) | 13.15 | 13.32 | 143.65K |
| 2024-03-08 | 13.29 | 13.30 | ↑$0.01 (0.08%) | 13.27 | 13.45 | 201.40K |
Create an account or log in to view more rows.
$LAND let’s go!! Squeeze time
$LAND wtf is that dump
$LAND it begins tomorrow
$LAND when this finally break out we could see huge upside
$LAND Buying again tomorrow.
$LAND shorters eat my shit
$LAND red day ahead
$LAND im in.
$LAND I'm friggin bored. Just give us our money already
$LAND back to business