Gladstone Land Corporatio... (LANDO)
20.25
-0.25 (-1.22%)
At close: Mar 13, 2025, 1:44 PM
LANDO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 20.56 | 20.62 | 20.32 | 20.50 | -0.05 | -0.24% | 9,510 |
| Mar 11, 2025 | 20.50 | 20.62 | 20.41 | 20.55 | -0.07 | -0.34% | 8,209 |
| Mar 10, 2025 | 20.59 | 20.65 | 20.50 | 20.62 | -0.03 | -0.15% | 10,437 |
| Mar 7, 2025 | 20.57 | 20.65 | 20.54 | 20.65 | 0.08 | 0.39% | 12,686 |
| Mar 6, 2025 | 20.65 | 20.65 | 20.50 | 20.57 | -0.08 | -0.39% | 9,619 |
| Mar 5, 2025 | 20.43 | 20.65 | 20.30 | 20.65 | 0.15 | 0.73% | 21,310 |
| Mar 4, 2025 | 20.72 | 20.74 | 20.50 | 20.50 | -0.13 | -0.63% | 14,225 |
| Mar 3, 2025 | 20.51 | 20.65 | 20.50 | 20.63 | 0.08 | 0.39% | 7,942 |
| Feb 28, 2025 | 20.63 | 20.68 | 20.53 | 20.55 | -0.03 | -0.15% | 10,903 |
| Feb 27, 2025 | 20.56 | 20.68 | 20.51 | 20.58 | 0.12 | 0.59% | 11,348 |
| Feb 26, 2025 | 20.40 | 20.48 | 20.40 | 20.46 | 0.12 | 0.59% | 30,460 |
| Feb 25, 2025 | 20.32 | 20.43 | 20.31 | 20.34 | 0.02 | 0.10% | 9,700 |
| Feb 24, 2025 | 20.39 | 20.39 | 20.31 | 20.32 | 0.08 | 0.40% | 8,900 |
| Feb 21, 2025 | 20.26 | 20.35 | 20.22 | 20.24 | 0.09 | 0.45% | 9,214 |
| Feb 20, 2025 | 20.35 | 20.35 | 20.15 | 20.15 | -0.20 | -0.98% | 24,400 |
| Feb 19, 2025 | 20.36 | 20.39 | 20.25 | 20.35 | -0.25 | -1.21% | 9,700 |
| Feb 18, 2025 | 20.40 | 20.69 | 20.38 | 20.60 | 0.21 | 1.03% | 22,747 |
| Feb 14, 2025 | 20.37 | 20.49 | 20.32 | 20.39 | -0.10 | -0.49% | 10,217 |
| Feb 13, 2025 | 20.43 | 20.65 | 20.33 | 20.49 | 0.16 | 0.79% | 7,200 |
| Feb 12, 2025 | 20.50 | 20.80 | 20.24 | 20.33 | -0.17 | -0.83% | 19,219 |
| Feb 11, 2025 | 20.65 | 20.80 | 20.46 | 20.50 | -0.19 | -0.92% | 13,600 |
| Feb 10, 2025 | 20.20 | 20.78 | 20.20 | 20.69 | 0.49 | 2.43% | 37,533 |
| Feb 7, 2025 | 20.20 | 20.35 | 20.15 | 20.20 | -0.01 | -0.05% | 25,126 |
| Feb 6, 2025 | 20.34 | 20.38 | 20.21 | 20.21 | -0.14 | -0.69% | 6,000 |
| Feb 5, 2025 | 20.31 | 20.49 | 20.26 | 20.35 | -0.03 | -0.15% | 19,236 |
| Feb 4, 2025 | 20.24 | 20.45 | 20.11 | 20.38 | 0.13 | 0.64% | 39,016 |
| Feb 3, 2025 | 20.05 | 20.61 | 20.05 | 20.25 | 0.20 | 1.00% | 19,740 |
| Jan 31, 2025 | 20.68 | 20.86 | 20.03 | 20.05 | -0.61 | -2.95% | 75,800 |
| Jan 30, 2025 | 20.69 | 20.81 | 20.57 | 20.66 | -0.19 | -0.91% | 3,113 |
| Jan 29, 2025 | 20.66 | 20.85 | 20.45 | 20.85 | 0.15 | 0.72% | 6,900 |
| Jan 28, 2025 | 20.68 | 21.00 | 20.66 | 20.70 | -0.32 | -1.52% | 13,515 |
| Jan 27, 2025 | 20.34 | 21.15 | 20.31 | 21.02 | 0.71 | 3.50% | 11,200 |
| Jan 24, 2025 | 20.50 | 20.50 | 20.19 | 20.31 | -0.09 | -0.44% | 6,400 |
| Jan 23, 2025 | 20.56 | 20.56 | 20.26 | 20.40 | -0.19 | -0.92% | 11,059 |
| Jan 22, 2025 | 20.65 | 20.67 | 20.46 | 20.59 | 0.02 | 0.10% | 13,400 |
| Jan 21, 2025 | 20.20 | 20.60 | 20.20 | 20.57 | 0.30 | 1.48% | 13,200 |
| Jan 17, 2025 | 20.37 | 20.58 | 20.21 | 20.27 | -0.04 | -0.20% | 9,914 |
| Jan 16, 2025 | 20.25 | 20.69 | 20.14 | 20.31 | 0.01 | 0.05% | 24,448 |
| Jan 15, 2025 | 20.15 | 20.47 | 20.08 | 20.30 | 0.15 | 0.74% | 36,444 |
| Jan 14, 2025 | 20.21 | 20.25 | 20.00 | 20.15 | 0.15 | 0.75% | 19,800 |
| Jan 13, 2025 | 20.21 | 20.27 | 19.90 | 20.00 | -0.27 | -1.33% | 16,100 |
| Jan 10, 2025 | 20.56 | 20.60 | 20.25 | 20.27 | -0.27 | -1.31% | 6,731 |
| Jan 8, 2025 | 20.50 | 20.99 | 20.46 | 20.54 | -0.11 | -0.53% | 8,000 |
| Jan 7, 2025 | 20.81 | 20.81 | 20.53 | 20.65 | -0.23 | -1.10% | 9,000 |
| Jan 6, 2025 | 20.78 | 21.02 | 20.56 | 20.88 | -0.07 | -0.33% | 3,800 |
| Jan 3, 2025 | 20.99 | 21.10 | 20.69 | 20.95 | -0.10 | -0.48% | 7,200 |
| Jan 2, 2025 | 21.00 | 21.40 | 20.55 | 21.05 | 0.15 | 0.72% | 3,200 |
| Dec 31, 2024 | 20.50 | 20.90 | 20.34 | 20.90 | 0.47 | 2.30% | 24,100 |
| Dec 30, 2024 | 20.57 | 20.61 | 20.31 | 20.43 | -0.12 | -0.58% | 17,700 |
| Dec 27, 2024 | 21.00 | 21.29 | 20.40 | 20.55 | -0.57 | -2.70% | 22,400 |