Gladstone Land Corporation (LAND) Historical Stock Data
10.54 ↑0.03 (0.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LAND is down -0.74% a day on average. There have been 7 days where Gladstone Land Corporation closed green and 23 days where LAND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 10.45 | 10.54 | ↑$0.09 (0.86%) | 10.45 | 10.79 | 549.54K |
| 2024-12-19 | 10.93 | 10.51 | ↓$0.42 (-3.84%) | 10.51 | 10.98 | 471.78K |
| 2024-12-18 | 11.29 | 10.93 | ↓$0.36 (-3.19%) | 10.81 | 11.34 | 672.14K |
| 2024-12-17 | 11.12 | 11.25 | ↑$0.13 (1.17%) | 11.02 | 11.26 | 322.86K |
| 2024-12-16 | 11.13 | 11.12 | ↓$0.01 (-0.09%) | 11.03 | 11.21 | 417.89K |
| 2024-12-13 | 11.24 | 11.21 | ↓$0.03 (-0.27%) | 11.08 | 11.25 | 343.15K |
| 2024-12-12 | 11.39 | 11.25 | ↓$0.14 (-1.23%) | 11.25 | 11.49 | 308.46K |
| 2024-12-11 | 11.52 | 11.42 | ↓$0.10 (-0.87%) | 11.36 | 11.59 | 301.53K |
| 2024-12-10 | 11.38 | 11.53 | ↑$0.15 (1.32%) | 11.24 | 11.59 | 314.59K |
| 2024-12-09 | 11.60 | 11.40 | ↓$0.20 (-1.72%) | 11.36 | 11.60 | 408.73K |
| 2024-12-06 | 11.85 | 11.65 | ↓$0.20 (-1.69%) | 11.59 | 11.85 | 299.51K |
| 2024-12-05 | 11.82 | 11.80 | ↓$0.02 (-0.17%) | 11.69 | 11.82 | 238.84K |
| 2024-12-04 | 11.99 | 11.84 | ↓$0.15 (-1.25%) | 11.76 | 12.02 | 287.04K |
| 2024-12-03 | 11.89 | 12.03 | ↑$0.14 (1.18%) | 11.88 | 12.09 | 340.38K |
| 2024-12-02 | 12.08 | 11.87 | ↓$0.21 (-1.74%) | 11.83 | 12.08 | 431.51K |
| 2024-11-29 | 12.08 | 12.01 | ↓$0.07 (-0.58%) | 12.00 | 12.18 | 199.97K |
| 2024-11-27 | 11.95 | 12.07 | ↑$0.12 (1.00%) | 11.95 | 12.24 | 265.16K |
| 2024-11-26 | 12.03 | 11.93 | ↓$0.10 (-0.83%) | 11.89 | 12.03 | 224.91K |
| 2024-11-25 | 12.10 | 12.08 | ↓$0.02 (-0.17%) | 12.05 | 12.24 | 332.51K |
| 2024-11-22 | 11.89 | 12.05 | ↑$0.16 (1.35%) | 11.87 | 12.08 | 205.37K |
| 2024-11-21 | 11.90 | 11.82 | ↓$0.08 (-0.67%) | 11.78 | 11.94 | 236K |
| 2024-11-20 | 11.90 | 11.85 | ↓$0.05 (-0.42%) | 11.75 | 11.95 | 265.73K |
| 2024-11-19 | 11.84 | 11.97 | ↑$0.13 (1.10%) | 11.65 | 12.03 | 286.18K |
| 2024-11-18 | 11.91 | 11.85 | ↓$0.06 (-0.50%) | 11.79 | 12.07 | 349.32K |
| 2024-11-15 | 12.06 | 11.99 | ↓$0.07 (-0.58%) | 11.92 | 12.09 | 288.90K |
| 2024-11-14 | 12.21 | 11.97 | ↓$0.24 (-1.97%) | 11.93 | 12.23 | 337.24K |
| 2024-11-13 | 12.44 | 12.20 | ↓$0.24 (-1.93%) | 12.17 | 12.44 | 293.88K |
| 2024-11-12 | 12.52 | 12.34 | ↓$0.18 (-1.44%) | 12.30 | 12.59 | 285.10K |
| 2024-11-11 | 12.94 | 12.57 | ↓$0.37 (-2.86%) | 12.47 | 13.00 | 361.44K |
| 2024-11-08 | 13.21 | 12.91 | ↓$0.30 (-2.27%) | 12.75 | 13.25 | 408.21K |
Create an account or log in to view more rows.
$LAND we like the stock
$LAND Going up
$LAND might get a sell off today
$LAND might see a whole 1% green
$LAND gonna take my L with this one
$LAND why is there no volume? Is that suspicious?
$LAND When in doubt
zoom out. ??
$LAND let’s go!! Squeeze time
$LAND wtf is that dump
$LAND it begins tomorrow