LAND - GLADSTONE LAND Corp
IEX Last Trade
14.41
0 0%
Share volume: 0
Last Updated: Fri 20 Dec 2024 09:00:00 PM CET
Lessors of Nonresidential Buildings (except Miniwarehouses) :
0.08%
PREVIOUS CLOSE
CHG
CHG%
$14.41
-3.93
0.37%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $10.45 | $10.45 | $10.79 | $10.79 | $10.45 | $10.45 | $10.54 | $10.54 | 549,541 | $549,518.00 |
| 12/19/2024 | $10.93 | $10.88 | $10.98 | $10.93 | $10.51 | $10.46 | $10.51 | $10.46 | 471,776 | $471,776.00 |
| 12/18/2024 | $11.29 | $11.24 | $11.34 | $11.29 | $10.81 | $10.76 | $10.93 | $10.88 | 672,147 | $672,147.00 |
| 12/17/2024 | $11.12 | $11.07 | $11.26 | $11.21 | $11.02 | $10.97 | $11.25 | $11.20 | 322,858 | $322,858.00 |
| 12/16/2024 | $11.13 | $11.08 | $11.21 | $11.16 | $11.03 | $10.98 | $11.12 | $11.07 | 417,889 | $417,889.00 |
| 12/13/2024 | $11.24 | $11.19 | $11.25 | $11.20 | $11.08 | $11.03 | $11.21 | $11.16 | 343,153 | $343,153.00 |
| 12/12/2024 | $11.39 | $11.34 | $11.49 | $11.44 | $11.25 | $11.20 | $11.25 | $11.20 | 308,491 | $308,491.00 |
| 12/11/2024 | $11.52 | $11.52 | $11.59 | $11.59 | $11.36 | $11.36 | $11.42 | $11.42 | 301,555 | $301,555.00 |
| 12/10/2024 | $11.38 | $11.38 | $11.59 | $11.59 | $11.24 | $11.24 | $11.53 | $11.53 | 314,589 | $314,589.00 |
| 12/09/2024 | $11.60 | $11.60 | $11.60 | $11.60 | $11.36 | $11.36 | $11.40 | $11.40 | 408,731 | $408,731.00 |