LAND - GLADSTONE LAND Corp
10.96
-0.040 -0.365%
Share volume: 2,487
Last Updated: Thu 30 Jan 2025 04:29:56 PM CET
Lessors of Nonresidential Buildings (except Miniwarehouses) :
-0.19%
PREVIOUS CLOSE
CHG
CHG%
$11.00
-0.04
-0.36%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/29/2025 | $10.85 | $10.85 | $10.93 | $10.93 | $10.63 | $10.63 | $10.78 | $10.78 | 283,626 | $282,864.00 |
| 01/28/2025 | $10.82 | $10.82 | $10.89 | $10.89 | $10.65 | $10.65 | $10.81 | $10.81 | 209,543 | $209,543.00 |
| 01/27/2025 | $10.57 | $10.57 | $10.86 | $10.86 | $10.57 | $10.57 | $10.86 | $10.86 | 426,433 | $426,433.00 |
| 01/24/2025 | $10.38 | $10.38 | $10.57 | $10.57 | $10.34 | $10.34 | $10.52 | $10.52 | 334,830 | $334,830.00 |
| 01/23/2025 | $10.45 | $10.40 | $10.48 | $10.43 | $10.31 | $10.26 | $10.43 | $10.38 | 344,686 | $344,686.00 |
| 01/22/2025 | $10.99 | $10.94 | $11.02 | $10.97 | $10.31 | $10.26 | $10.45 | $10.40 | 687,530 | $687,530.00 |
| 01/21/2025 | $10.81 | $10.76 | $11.09 | $11.04 | $10.78 | $10.73 | $11.06 | $11.01 | 422,273 | $422,273.00 |
| 01/17/2025 | $10.88 | $10.83 | $10.90 | $10.85 | $10.75 | $10.70 | $10.77 | $10.72 | 268,941 | $268,941.00 |
| 01/16/2025 | $10.64 | $10.59 | $10.84 | $10.79 | $10.57 | $10.52 | $10.82 | $10.77 | 212,034 | $212,034.00 |