Get the Stockscreener App
24.09
0.15%
-0.035
Gladstone Land Corporation Stock (LANDM) Price History
The historical daily chart and data for Gladstone Land Corporation stock (LANDM), show that the latest closing stock price as of May 14, 2024, is $24.09.
- Gladstone Land Corporation all-time high stock price is $25.40, occurred on May 04, 2022.
- The lowest Gladstone Land Corporation stock price recorded was $0.00 on January 25, 2024. Since then, Gladstone Land Corporation's stock price has risen over to $24.09 now.
- The 52-week high stock price for LANDM is $24.50, representing a 1.72% increase from the current share price, occurred on August 09, 2023.
- The 52-week low stock price for LANDM is $23.22, indicating a -3.59% decrease from the current share price, occurred on May 22, 2023.
- The closing price of Gladstone Land Corporation (LANDM) stock in the beginning of 2023 was $25.40. The stock closed the year at $25.35, a loss of over -0.20% for the year.
The table below shows more information about LANDM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 14, 2024 | $24.13 | $24.05 | $0.08 | 3,861.0 | -0.15% |
| May 13, 2024 | $24.12 | $24.05 | $0.0699 | 514.0 | -0.04% |
| May 09, 2024 | $24.13 | $24.03 | $0.0997 | 2,055.0 | +0.39% |
| May 08, 2024 | $24.14 | $24.01 | $0.127 | 1,143.0 | -0.27% |
| May 06, 2024 | $24.10 | $24.01 | $0.09 | 3,831.0 | +0.33% |
| May 03, 2024 | $24.10 | $24.02 | $0.08 | 2,752.0 | +0.11% |
| May 02, 2024 | $24.07 | $23.96 | $0.1125 | 3,317.0 | -0.06% |
| May 01, 2024 | $24.04 | $23.95 | $0.0893 | 1,668.0 | -0.21% |
| Apr 30, 2024 | $24.06 | $24.06 | $0.0026 | 2,746.0 | -0.33% |
| Apr 29, 2024 | $24.14 | $24.05 | $0.09 | 1,135.0 | +0.37% |
| Apr 26, 2024 | $24.15 | $24.05 | $0.0998 | 1,394.0 | -0.05% |
| Apr 25, 2024 | $24.06 | $24.06 | $0.00 | 352.0 | -0.33% |
| Apr 24, 2024 | $24.15 | $23.95 | $0.196 | 1,258.0 | +0.39% |
| Apr 23, 2024 | $24.10 | $24.05 | $0.05 | 4,324.0 | +0.00% |
| Apr 22, 2024 | $24.05 | $24.05 | $0.00 | 489.0 | +0.12% |
| Apr 19, 2024 | $24.10 | $24.01 | $0.09 | 2,825.0 | +0.04% |
| Apr 18, 2024 | $24.02 | $24.01 | $0.010 | 512.0 | -0.25% |
| Apr 17, 2024 | $24.10 | $24.00 | $0.0997 | 1,831.0 | -0.17% |
| Apr 16, 2024 | $24.14 | $24.01 | $0.1299 | 3,686.0 | -0.21% |
Gladstone Land Corporation Stock (LANDM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Gladstone Land Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LANDM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gladstone Land Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Gladstone Land Corporation Stock (LANDM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $24.14 | $23.95 | $0.187 | 23,002.0 | +0.10% |
| Apr, 2024 | $24.24 | $23.95 | $0.29 | 43,209.0 | +0.42% |
| Mar, 2024 | $24.40 | $23.87 | $0.5299 | 57,099.0 | +0.21% |
| Feb, 2024 | $24.17 | $23.69 | $0.48 | 64,005.0 | +0.10% |
| Jan, 2024 | $23.89 | $23.55 | $0.3359 | 103,660.0 | +0.57% |
Gladstone Land Corporation Stock (LANDM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $23.85 | $23.32 | $0.53 | 280,826.0 | +0.00% |
| Nov, 2023 | $23.90 | $23.40 | $0.50 | 61,304.0 | +0.21% |
| Oct, 2023 | $23.93 | $23.53 | $0.40 | 53,955.0 | -0.21% |
| Sep, 2023 | $23.92 | $23.55 | $0.3701 | 60,720.0 | -0.54% |
| Aug, 2023 | $24.50 | $23.40 | $1.10 | 150,815.0 | +1.40% |
| Jul, 2023 | $23.84 | $23.44 | $0.40 | 33,541.0 | +0.00% |
| Jun, 2023 | $24.05 | $23.40 | $0.653 | 61,332.0 | +0.64% |
| May, 2023 | $23.89 | $23.22 | $0.6657 | 54,278.0 | -1.89% |
| Apr, 2023 | $24.24 | $23.49 | $0.75 | 66,910.0 | -0.62% |
| Mar, 2023 | $24.00 | $22.57 | $1.43 | 39,381.0 | +0.00% |
Gladstone Land Corporation Stock (LANDM) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2022 | $25.40 | $25.35 | $0.05 | 2,253.0 | +0.00% |
0.23%
0.06%
Cap:
|
Volume (24h):