Gladstone Land Corporation (LAND)
NASDAQ: LAND · Real-Time Price · USD
9.15
+0.06 (0.66%)
Dec 31, 2025, 12:52 PM EST - Market open
Gladstone Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 9.06 | 9.14 | 9.06 | 9.10 | - | 0.11% | 149,196 |
| Dec 30, 2025 | 8.89 | 9.11 | 8.88 | 9.09 | 9.09 | 2.25% | 432,018 |
| Dec 29, 2025 | 8.78 | 8.92 | 8.78 | 8.89 | 8.89 | 0.91% | 575,553 |
| Dec 26, 2025 | 8.85 | 8.88 | 8.79 | 8.81 | 8.81 | -0.68% | 348,381 |
| Dec 24, 2025 | 8.79 | 8.90 | 8.72 | 8.87 | 8.87 | 1.26% | 314,109 |
| Dec 23, 2025 | 8.80 | 8.83 | 8.73 | 8.76 | 8.76 | -0.45% | 603,864 |
| Dec 22, 2025 | 8.79 | 8.89 | 8.70 | 8.80 | 8.80 | 0.11% | 595,131 |
| Dec 19, 2025 | 8.90 | 8.97 | 8.78 | 8.79 | 8.74 | -1.24% | 596,414 |
| Dec 18, 2025 | 8.84 | 9.03 | 8.83 | 8.90 | 8.85 | 0.68% | 424,691 |
| Dec 17, 2025 | 8.73 | 8.91 | 8.71 | 8.84 | 8.79 | 1.26% | 536,511 |
| Dec 16, 2025 | 8.76 | 8.87 | 8.72 | 8.73 | 8.68 | -0.34% | 687,939 |
| Dec 15, 2025 | 9.00 | 9.04 | 8.61 | 8.76 | 8.71 | -2.34% | 1,179,662 |
| Dec 12, 2025 | 9.03 | 9.05 | 8.93 | 8.97 | 8.92 | -0.44% | 542,333 |
| Dec 11, 2025 | 9.10 | 9.13 | 9.00 | 9.01 | 8.96 | -0.33% | 540,908 |
| Dec 10, 2025 | 9.14 | 9.14 | 9.02 | 9.04 | 8.99 | -0.77% | 650,442 |
| Dec 9, 2025 | 9.12 | 9.20 | 9.08 | 9.11 | 9.06 | -0.11% | 466,950 |
| Dec 8, 2025 | 9.16 | 9.21 | 9.05 | 9.12 | 9.07 | -0.11% | 374,829 |
| Dec 5, 2025 | 9.27 | 9.28 | 9.11 | 9.13 | 9.08 | -0.98% | 319,825 |
| Dec 4, 2025 | 9.21 | 9.27 | 9.16 | 9.22 | 9.17 | - | 359,055 |
| Dec 3, 2025 | 9.17 | 9.25 | 9.12 | 9.22 | 9.17 | 0.66% | 331,672 |
| Dec 2, 2025 | 9.25 | 9.25 | 9.11 | 9.16 | 9.11 | -0.43% | 465,654 |
| Dec 1, 2025 | 9.22 | 9.25 | 9.18 | 9.20 | 9.15 | -1.18% | 351,720 |
| Nov 28, 2025 | 9.28 | 9.33 | 9.21 | 9.31 | 9.26 | 0.11% | 278,925 |
| Nov 26, 2025 | 9.20 | 9.35 | 9.18 | 9.30 | 9.25 | 1.20% | 395,995 |
| Nov 25, 2025 | 9.16 | 9.33 | 9.16 | 9.19 | 9.14 | 0.99% | 341,701 |
| Nov 24, 2025 | 9.18 | 9.22 | 9.08 | 9.10 | 9.05 | -0.76% | 289,190 |
| Nov 21, 2025 | 8.97 | 9.22 | 8.94 | 9.17 | 9.12 | 2.57% | 482,671 |
| Nov 20, 2025 | 9.19 | 9.19 | 8.92 | 8.94 | 8.89 | -1.00% | 396,625 |
| Nov 19, 2025 | 9.35 | 9.37 | 9.00 | 9.03 | 8.98 | -3.73% | 426,453 |
| Nov 18, 2025 | 9.39 | 9.46 | 9.29 | 9.38 | 9.33 | -0.11% | 297,826 |
| Nov 17, 2025 | 9.56 | 9.61 | 9.36 | 9.39 | 9.34 | -2.19% | 291,917 |
| Nov 14, 2025 | 9.70 | 9.75 | 9.53 | 9.60 | 9.50 | -1.23% | 384,799 |
| Nov 13, 2025 | 9.85 | 9.94 | 9.50 | 9.72 | 9.62 | -1.72% | 808,946 |
| Nov 12, 2025 | 10.00 | 10.07 | 9.86 | 9.89 | 9.79 | -1.00% | 461,692 |
| Nov 11, 2025 | 9.81 | 10.04 | 9.79 | 9.99 | 9.89 | 1.73% | 606,942 |
| Nov 10, 2025 | 9.43 | 9.84 | 9.40 | 9.82 | 9.72 | 4.58% | 660,977 |
| Nov 7, 2025 | 9.33 | 9.43 | 9.27 | 9.39 | 9.29 | 0.64% | 389,499 |
| Nov 6, 2025 | 9.23 | 9.50 | 9.13 | 9.33 | 9.24 | 0.97% | 560,422 |
| Nov 5, 2025 | 9.16 | 9.27 | 9.03 | 9.24 | 9.15 | 1.43% | 333,877 |
| Nov 4, 2025 | 9.13 | 9.13 | 9.01 | 9.11 | 9.02 | -0.55% | 437,359 |
| Nov 3, 2025 | 9.03 | 9.16 | 8.93 | 9.16 | 9.07 | 1.10% | 349,053 |
| Oct 31, 2025 | 9.01 | 9.11 | 8.82 | 9.06 | 8.97 | 1.00% | 371,914 |
| Oct 30, 2025 | 9.09 | 9.13 | 8.96 | 8.97 | 8.88 | -1.54% | 279,537 |
| Oct 29, 2025 | 9.24 | 9.27 | 9.08 | 9.11 | 9.02 | -1.19% | 470,015 |
| Oct 28, 2025 | 9.19 | 9.32 | 9.11 | 9.22 | 9.13 | 0.33% | 324,980 |
| Oct 27, 2025 | 9.13 | 9.25 | 9.05 | 9.19 | 9.10 | 0.33% | 351,528 |
| Oct 24, 2025 | 9.04 | 9.20 | 9.00 | 9.16 | 9.07 | 1.66% | 305,330 |
| Oct 23, 2025 | 9.03 | 9.06 | 8.96 | 9.01 | 8.87 | -0.33% | 278,268 |
| Oct 22, 2025 | 8.90 | 9.07 | 8.84 | 9.04 | 8.90 | 1.35% | 413,234 |
| Oct 21, 2025 | 9.03 | 9.08 | 8.90 | 8.92 | 8.78 | -1.76% | 311,060 |