Gladstone Land Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	19.74	20.00	19.74	19.89	19.89	0.71%	14,231
Sep 24, 2026	19.80	19.82	19.70	19.75	19.75	-0.90%	16,222
Sep 23, 2026	19.95	19.97	19.79	19.93	19.93	0.20%	30,241
Sep 22, 2026	19.81	19.96	19.72	19.89	19.89	0.34%	22,265
Sep 21, 2026	19.83	19.93	19.60	19.82	19.82	0.60%	34,559
Sep 18, 2026	19.97	20.05	19.72	19.83	19.71	-0.15%	20,133
Sep 17, 2026	20.07	20.22	19.86	19.86	19.73	-0.95%	37,714
Sep 16, 2026	20.34	20.46	20.02	20.05	19.92	-0.99%	30,377
Sep 15, 2026	20.35	20.45	20.14	20.25	20.12	-0.30%	15,629
Sep 14, 2026	20.25	20.40	20.25	20.31	20.18	-0.25%	18,648
Sep 11, 2026	20.45	20.54	20.32	20.36	20.23	0.30%	20,047
Sep 10, 2026	20.45	20.45	20.30	20.30	20.17	-0.20%	39,161
Sep 9, 2026	20.30	20.51	20.30	20.34	20.21	0.10%	20,819
Sep 8, 2026	20.52	20.66	20.30	20.32	20.19	-0.20%	21,894
Sep 4, 2026	20.34	20.66	20.18	20.36	20.23	-0.42%	28,240
Sep 3, 2026	20.40	20.68	20.30	20.45	20.32	0.22%	25,166
Sep 2, 2026	20.53	20.60	20.11	20.40	20.27	-0.79%	20,485
Sep 1, 2026	20.55	20.74	20.10	20.56	20.43	-0.09%	30,485
Aug 31, 2026	21.00	21.00	20.36	20.58	20.45	-0.68%	44,104
Aug 28, 2026	20.79	20.90	20.59	20.72	20.59	0.10%	19,773
Aug 27, 2026	20.60	20.74	20.60	20.70	20.57	-	8,447
Aug 26, 2026	20.71	20.74	20.54	20.70	20.57	-0.24%	11,529
Aug 25, 2026	20.54	20.85	20.54	20.75	20.62	0.68%	10,874
Aug 24, 2026	20.61	20.69	20.54	20.61	20.48	-0.34%	20,695
Aug 21, 2026	20.61	20.77	20.59	20.68	20.55	-0.10%	19,525
Aug 20, 2026	20.68	20.95	20.67	20.70	20.57	-0.58%	42,580
Aug 19, 2026	20.95	20.99	20.81	20.82	20.69	-0.43%	24,572
Aug 18, 2026	21.05	21.13	20.86	20.91	20.78	-1.03%	19,071
Aug 17, 2026	21.18	21.28	21.15	21.25	20.99	-0.12%	17,396
Aug 14, 2026	21.03	21.30	21.00	21.28	21.02	0.60%	10,637
Aug 13, 2026	21.00	21.20	21.00	21.15	20.89	0.43%	38,189
Aug 12, 2026	21.25	21.44	21.02	21.06	20.80	-1.50%	38,941
Aug 11, 2026	21.37	21.47	21.29	21.38	21.12	-0.13%	26,286
Aug 10, 2026	21.44	21.49	21.33	21.41	21.15	-0.14%	11,187
Aug 7, 2026	21.44	21.48	21.31	21.44	21.18	0.28%	12,767
Aug 6, 2026	21.42	21.47	21.25	21.38	21.12	-0.56%	34,599
Aug 5, 2026	21.50	21.50	21.38	21.50	21.24	0.37%	30,676
Aug 4, 2026	21.43	21.50	21.21	21.42	21.16	-0.09%	20,065
Aug 3, 2026	21.10	21.44	21.07	21.44	21.18	1.92%	24,668
Jul 31, 2026	21.01	21.23	20.95	21.04	20.78	-0.30%	27,620
Jul 30, 2026	21.00	21.18	20.97	21.10	20.84	0.67%	32,401
Jul 29, 2026	20.92	21.06	20.87	20.96	20.71	-0.47%	30,020
Jul 28, 2026	20.89	21.20	20.89	21.06	20.80	0.53%	20,302
Jul 27, 2026	21.14	21.14	20.81	20.95	20.70	-0.95%	27,770
Jul 24, 2026	21.04	21.15	20.93	21.15	20.89	1.06%	18,926
Jul 23, 2026	21.16	21.35	20.95	21.05	20.67	-0.38%	27,813
Jul 22, 2026	21.25	21.25	20.90	21.14	20.75	-0.06%	16,568
Jul 21, 2026	20.97	21.23	20.96	21.15	20.77	0.13%	17,572
Jul 20, 2026	21.03	21.32	20.85	21.12	20.74	1.00%	33,479
Jul 17, 2026	21.10	21.22	20.91	20.91	20.53	-0.29%	15,055