Gladstone Land Corporation (LAND) Historical Stock Data
11.85 ↓0.12 (-1.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LAND is down -0.39% a day on average. There have been 11 days where Gladstone Land Corporation closed green and 19 days where LAND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 13.32 | 13.38 | ↑$0.06 (0.45%) | 13.19 | 13.73 | 328.08K |
| 2024-11-06 | 13.69 | 13.66 | ↓$0.03 (-0.22%) | 13.34 | 13.85 | 302.09K |
| 2024-11-05 | 13.25 | 13.59 | ↑$0.34 (2.57%) | 13.22 | 13.59 | 200.10K |
| 2024-11-04 | 13.14 | 13.26 | ↑$0.12 (0.91%) | 13.13 | 13.45 | 238.37K |
| 2024-11-01 | 13.11 | 13.12 | ↑$0.01 (0.08%) | 13.00 | 13.20 | 149.35K |
| 2024-10-31 | 13.36 | 13.03 | ↓$0.33 (-2.47%) | 13.02 | 13.41 | 187.99K |
| 2024-10-30 | 13.27 | 13.34 | ↑$0.07 (0.53%) | 13.27 | 13.42 | 136.45K |
| 2024-10-29 | 13.23 | 13.28 | ↑$0.05 (0.38%) | 13.11 | 13.28 | 140.60K |
| 2024-10-28 | 13.36 | 13.30 | ↓$0.06 (-0.45%) | 13.24 | 13.38 | 140.94K |
| 2024-10-25 | 13.40 | 13.20 | ↓$0.20 (-1.49%) | 13.18 | 13.40 | 157.17K |
| 2024-10-24 | 13.34 | 13.29 | ↓$0.05 (-0.37%) | 13.26 | 13.39 | 169.51K |
| 2024-10-23 | 13.26 | 13.38 | ↑$0.12 (0.90%) | 13.21 | 13.39 | 155.24K |
| 2024-10-22 | 13.30 | 13.27 | ↓$0.03 (-0.23%) | 13.26 | 13.33 | 132.57K |
| 2024-10-21 | 13.50 | 13.34 | ↓$0.16 (-1.19%) | 13.30 | 13.54 | 160.34K |
| 2024-10-18 | 13.54 | 13.50 | ↓$0.04 (-0.30%) | 13.44 | 13.55 | 140.08K |
| 2024-10-17 | 13.63 | 13.54 | ↓$0.09 (-0.66%) | 13.49 | 13.67 | 156.79K |
| 2024-10-16 | 13.56 | 13.65 | ↑$0.09 (0.66%) | 13.56 | 13.68 | 288.35K |
| 2024-10-15 | 13.53 | 13.55 | ↑$0.02 (0.15%) | 13.50 | 13.63 | 232.31K |
| 2024-10-14 | 13.50 | 13.49 | ↓$0.01 (-0.07%) | 13.44 | 13.55 | 110.26K |
| 2024-10-11 | 13.46 | 13.51 | ↑$0.05 (0.37%) | 13.45 | 13.57 | 130.21K |
| 2024-10-10 | 13.51 | 13.46 | ↓$0.05 (-0.37%) | 13.37 | 13.57 | 174.69K |
Create an account or log in to view more rows.
$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
$LAND when this finally break out we could see huge upside