Get the Stockscreener App
12.01
0.50%
-0.06
After Hours:
12.01
Gladstone Land Corp Stock (LAND) Price History
The historical daily chart and data for Gladstone Land Corp stock (LAND), show that the latest closing stock price as of November 29, 2024, is $12.01.
- Gladstone Land Corp all-time high stock price is $42.10, occurred on April 20, 2022.
- The lowest Gladstone Land Corp stock price recorded was $6.72 on January 20, 2016. Since then, Gladstone Land Corp's stock price has risen over 78.72% to $12.01 now.
- The 52-week high stock price for LAND is $15.36, representing a 27.89% increase from the current share price, occurred on July 18, 2024.
- The 52-week low stock price for LAND is $11.65, indicating a -3.00% decrease from the current share price, occurred on November 19, 2024.
- The closing price of Gladstone Land Corp (LAND) stock in the beginning of 2023 was $33.63. The stock closed the year at $18.35, a loss of over -45.44% for the year.
The table below shows more information about LAND historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 29, 2024 | $12.18 | $12.00 | $0.18 | 194,522.0 | -0.50% |
| Nov 27, 2024 | $12.24 | $11.95 | $0.29 | 262,460.0 | +1.17% |
| Nov 26, 2024 | $12.03 | $11.89 | $0.14 | 222,798.0 | -1.24% |
| Nov 25, 2024 | $12.24 | $12.05 | $0.19 | 325,041.0 | +0.25% |
| Nov 22, 2024 | $12.08 | $11.87 | $0.212 | 202,663.0 | +1.95% |
| Nov 21, 2024 | $11.94 | $11.78 | $0.16 | 234,989.0 | -0.25% |
| Nov 20, 2024 | $11.95 | $11.75 | $0.20 | 261,378.0 | -1.00% |
| Nov 19, 2024 | $12.03 | $11.65 | $0.38 | 281,339.0 | +1.01% |
| Nov 18, 2024 | $12.07 | $11.79 | $0.28 | 336,671.0 | -1.17% |
| Nov 15, 2024 | $12.09 | $11.91 | $0.1726 | 284,694.0 | +0.17% |
| Nov 14, 2024 | $12.22 | $11.93 | $0.30 | 328,922.0 | -1.89% |
| Nov 13, 2024 | $12.44 | $12.17 | $0.2662 | 287,191.0 | -1.13% |
| Nov 12, 2024 | $12.59 | $12.30 | $0.29 | 270,152.0 | -1.83% |
| Nov 11, 2024 | $13.00 | $12.47 | $0.53 | 356,972.0 | -2.63% |
| Nov 08, 2024 | $13.25 | $12.75 | $0.4958 | 398,317.0 | -3.51% |
| Nov 07, 2024 | $13.73 | $13.19 | $0.54 | 318,243.0 | -2.05% |
| Nov 06, 2024 | $13.85 | $13.34 | $0.51 | 292,225.0 | +0.52% |
| Nov 05, 2024 | $13.59 | $13.22 | $0.37 | 197,681.0 | +2.49% |
| Nov 04, 2024 | $13.45 | $13.13 | $0.32 | 232,126.0 | +1.07% |
| Nov 01, 2024 | $13.20 | $13.00 | $0.1998 | 141,339.0 | +0.69% |
Gladstone Land Corp Stock (LAND) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Gladstone Land Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LAND shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gladstone Land Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Gladstone Land Corp Stock (LAND) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $13.85 | $11.65 | $2.20 | 5,624,245.0 | -7.83% |
| Oct, 2024 | $13.89 | $13.02 | $0.87 | 3,454,346.0 | -6.26% |
| Sep, 2024 | $14.88 | $13.31 | $1.57 | 3,271,090.0 | +2.43% |
| Aug, 2024 | $14.97 | $13.32 | $1.65 | 3,477,204.0 | -8.62% |
| Jul, 2024 | $15.36 | $13.40 | $1.96 | 3,535,809.0 | +8.47% |
| Jun, 2024 | $13.74 | $13.04 | $0.70 | 2,848,767.0 | +1.41% |
| May, 2024 | $13.93 | $12.69 | $1.24 | 3,943,774.0 | +6.47% |
| Apr, 2024 | $13.46 | $12.31 | $1.15 | 3,787,451.0 | -4.95% |
| Mar, 2024 | $13.45 | $12.79 | $0.6619 | 3,345,941.0 | +2.54% |
| Feb, 2024 | $14.30 | $12.73 | $1.57 | 5,019,893.0 | -8.12% |
| Jan, 2024 | $14.61 | $13.37 | $1.24 | 4,343,056.0 | -2.01% |
Gladstone Land Corp Stock (LAND) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $14.96 | $13.70 | $1.26 | 4,831,294.0 | +0.70% |
| Nov, 2023 | $15.09 | $13.56 | $1.53 | 3,321,201.0 | +5.05% |
| Oct, 2023 | $14.47 | $13.35 | $1.12 | 3,067,807.0 | -4.01% |
| Sep, 2023 | $15.96 | $13.86 | $2.10 | 3,237,412.0 | -9.54% |
| Aug, 2023 | $17.09 | $15.11 | $1.98 | 2,863,509.0 | -6.03% |
| Jul, 2023 | $17.44 | $15.86 | $1.58 | 2,630,845.0 | +2.89% |
| Jun, 2023 | $17.48 | $15.62 | $1.86 | 4,237,821.0 | +2.91% |
| May, 2023 | $16.25 | $14.95 | $1.30 | 4,300,793.0 | -1.86% |
| Apr, 2023 | $17.15 | $15.68 | $1.47 | 3,314,907.0 | -3.24% |
| Mar, 2023 | $18.19 | $14.99 | $3.20 | 6,039,791.0 | -5.40% |
| Feb, 2023 | $20.00 | $17.00 | $3.00 | 4,582,340.0 | -9.93% |
| Jan, 2023 | $20.55 | $18.40 | $2.15 | 3,620,647.0 | +6.49% |
Gladstone Land Corp Stock (LAND) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $20.92 | $18.00 | $2.92 | 4,122,338.0 | -10.66% |
| Nov, 2022 | $22.13 | $19.10 | $3.03 | 4,239,545.0 | +0.93% |
| Oct, 2022 | $20.64 | $17.28 | $3.36 | 3,851,170.0 | +12.43% |
| Sep, 2022 | $23.99 | $17.31 | $6.68 | 6,128,118.0 | -23.01% |
| Aug, 2022 | $27.16 | $22.82 | $4.34 | 5,330,072.0 | -13.28% |
| Jul, 2022 | $27.45 | $21.51 | $5.94 | 5,013,028.0 | +22.34% |
| Jun, 2022 | $27.11 | $21.23 | $5.88 | 6,179,317.0 | -17.44% |
| May, 2022 | $37.50 | $22.79 | $14.71 | 10,373,848.0 | -26.26% |
| Apr, 2022 | $42.10 | $36.26 | $5.84 | 6,491,619.0 | -0.05% |
| Mar, 2022 | $37.83 | $29.45 | $8.38 | 8,234,964.0 | +21.85% |
| Feb, 2022 | $32.14 | $27.30 | $4.84 | 4,973,537.0 | -1.94% |
| Jan, 2022 | $35.08 | $28.26 | $6.82 | 7,060,194.0 | -9.72% |
0.16%
0.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):