Gladstone Land Corporation (LAND.O)
NASDAQ: LAND.O · Real-Time Price · USD · Preferred Stock
19.33
+0.11 (0.57%)
At close: Aug 22, 2025
Gladstone Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 19.23 | 19.34 | 19.10 | 19.33 | 19.33 | 0.57% | 7,931 |
| Aug 21, 2025 | 19.30 | 19.30 | 19.11 | 19.22 | 19.22 | -0.16% | 7,272 |
| Aug 20, 2025 | 19.18 | 19.25 | 19.13 | 19.25 | 19.25 | -0.21% | 7,799 |
| Aug 19, 2025 | 19.29 | 19.40 | 19.27 | 19.29 | 19.17 | 0.05% | 17,440 |
| Aug 18, 2025 | 19.27 | 19.30 | 19.27 | 19.28 | 19.16 | -0.06% | 11,491 |
| Aug 15, 2025 | 19.35 | 19.35 | 19.24 | 19.29 | 19.17 | -0.10% | 15,907 |
| Aug 14, 2025 | 19.30 | 19.35 | 19.30 | 19.31 | 19.19 | 0.36% | 14,724 |
| Aug 13, 2025 | 19.32 | 19.35 | 19.24 | 19.24 | 19.12 | -0.47% | 16,135 |
| Aug 12, 2025 | 19.49 | 19.49 | 19.32 | 19.33 | 19.21 | -0.57% | 13,675 |
| Aug 11, 2025 | 19.68 | 19.70 | 19.00 | 19.44 | 19.31 | -1.22% | 54,735 |
| Aug 8, 2025 | 19.72 | 19.83 | 19.61 | 19.68 | 19.55 | -0.71% | 13,625 |
| Aug 7, 2025 | 19.81 | 20.00 | 19.81 | 19.82 | 19.69 | -0.20% | 5,705 |
| Aug 6, 2025 | 19.80 | 19.86 | 19.79 | 19.86 | 19.73 | 0.25% | 6,847 |
| Aug 5, 2025 | 19.68 | 19.81 | 19.68 | 19.81 | 19.68 | 0.30% | 8,161 |
| Aug 4, 2025 | 19.81 | 19.81 | 19.68 | 19.75 | 19.62 | 0.20% | 4,373 |
| Aug 1, 2025 | 19.72 | 19.86 | 19.71 | 19.71 | 19.58 | -0.20% | 7,866 |
| Jul 31, 2025 | 19.77 | 19.79 | 19.61 | 19.75 | 19.62 | 0.61% | 15,824 |
| Jul 30, 2025 | 19.63 | 19.86 | 19.63 | 19.63 | 19.50 | -0.41% | 7,088 |
| Jul 29, 2025 | 19.98 | 19.98 | 19.61 | 19.71 | 19.58 | -0.95% | 15,077 |
| Jul 28, 2025 | 19.95 | 20.03 | 19.83 | 19.90 | 19.77 | - | 15,034 |
| Jul 25, 2025 | 19.87 | 20.05 | 19.85 | 19.90 | 19.77 | 1.27% | 29,517 |
| Jul 24, 2025 | 19.87 | 19.97 | 19.61 | 19.65 | 19.52 | -1.26% | 12,508 |
| Jul 23, 2025 | 19.84 | 19.92 | 19.69 | 19.90 | 19.77 | 1.08% | 31,080 |
| Jul 22, 2025 | 19.71 | 19.71 | 19.64 | 19.69 | 19.56 | -0.11% | 7,603 |
| Jul 21, 2025 | 19.78 | 19.88 | 19.67 | 19.71 | 19.58 | -1.15% | 11,381 |
| Jul 18, 2025 | 19.99 | 20.00 | 19.94 | 19.94 | 19.69 | -0.20% | 12,103 |
| Jul 17, 2025 | 20.05 | 20.07 | 19.90 | 19.98 | 19.73 | 0.60% | 6,007 |
| Jul 16, 2025 | 19.88 | 20.15 | 19.66 | 19.86 | 19.61 | -0.35% | 15,622 |
| Jul 15, 2025 | 20.00 | 20.00 | 19.62 | 19.93 | 19.68 | -0.20% | 9,854 |
| Jul 14, 2025 | 19.99 | 20.08 | 19.90 | 19.97 | 19.72 | 0.15% | 10,587 |
| Jul 11, 2025 | 19.81 | 19.99 | 19.80 | 19.94 | 19.69 | 1.63% | 16,959 |
| Jul 10, 2025 | 19.71 | 19.88 | 19.62 | 19.62 | 19.37 | -0.33% | 11,630 |
| Jul 9, 2025 | 19.59 | 19.77 | 19.59 | 19.68 | 19.43 | 0.79% | 8,252 |
| Jul 8, 2025 | 19.47 | 19.60 | 19.39 | 19.53 | 19.28 | 0.62% | 12,213 |
| Jul 7, 2025 | 19.38 | 19.47 | 19.31 | 19.41 | 19.16 | 0.57% | 10,441 |
| Jul 3, 2025 | 19.38 | 19.41 | 19.22 | 19.30 | 19.06 | -0.46% | 14,407 |
| Jul 2, 2025 | 19.20 | 19.49 | 19.18 | 19.39 | 19.14 | 0.67% | 15,279 |
| Jul 1, 2025 | 19.29 | 19.48 | 19.15 | 19.26 | 19.02 | -0.36% | 10,995 |
| Jun 30, 2025 | 19.39 | 19.44 | 19.18 | 19.33 | 19.08 | 0.21% | 12,092 |
| Jun 27, 2025 | 19.47 | 19.50 | 19.18 | 19.29 | 19.05 | -0.62% | 14,304 |
| Jun 26, 2025 | 19.40 | 19.44 | 19.32 | 19.41 | 19.16 | -0.08% | 7,418 |
| Jun 25, 2025 | 19.45 | 19.45 | 19.40 | 19.43 | 19.18 | -0.13% | 5,680 |
| Jun 24, 2025 | 19.43 | 19.50 | 19.41 | 19.45 | 19.20 | 0.26% | 5,856 |
| Jun 23, 2025 | 19.32 | 19.40 | 19.32 | 19.40 | 19.15 | 0.05% | 6,631 |
| Jun 20, 2025 | 19.35 | 19.46 | 19.35 | 19.39 | 19.14 | -0.72% | 7,016 |
| Jun 18, 2025 | 19.59 | 19.63 | 19.45 | 19.53 | 19.16 | 0.15% | 4,413 |
| Jun 17, 2025 | 19.55 | 19.55 | 19.46 | 19.50 | 19.13 | 0.05% | 5,839 |
| Jun 16, 2025 | 19.49 | 19.62 | 19.45 | 19.49 | 19.12 | 0.21% | 2,224 |
| Jun 13, 2025 | 19.46 | 19.48 | 19.35 | 19.45 | 19.08 | -0.08% | 13,781 |
| Jun 12, 2025 | 19.42 | 19.54 | 19.42 | 19.47 | 19.10 | -0.18% | 8,541 |