Gladstone Land Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	10.45	10.79	10.45	10.54	10.54	0.29%	545,570
Dec 19, 2024	10.93	10.98	10.51	10.51	10.46	-3.84%	471,776
Dec 18, 2024	11.29	11.34	10.81	10.93	10.88	-2.84%	672,147
Dec 17, 2024	11.12	11.26	11.02	11.25	11.20	1.17%	322,900
Dec 16, 2024	11.13	11.21	11.03	11.12	11.07	-0.80%	417,900
Dec 13, 2024	11.24	11.25	11.08	11.21	11.16	-0.36%	343,153
Dec 12, 2024	11.39	11.49	11.25	11.25	11.20	-1.49%	308,500
Dec 11, 2024	11.52	11.59	11.36	11.42	11.37	-0.95%	301,555
Dec 10, 2024	11.38	11.59	11.24	11.53	11.48	1.14%	314,600
Dec 9, 2024	11.60	11.60	11.36	11.40	11.35	-2.15%	408,731
Dec 6, 2024	11.85	11.85	11.59	11.65	11.60	-1.27%	299,612
Dec 5, 2024	11.82	11.82	11.69	11.80	11.75	-0.34%	238,839
Dec 4, 2024	11.99	12.02	11.76	11.84	11.79	-1.58%	287,040
Dec 3, 2024	11.89	12.09	11.88	12.03	11.98	1.35%	340,400
Dec 2, 2024	12.08	12.08	11.83	11.87	11.82	-1.17%	431,512
Nov 29, 2024	12.08	12.18	12.00	12.01	11.96	-0.50%	200,000
Nov 27, 2024	11.95	12.24	11.95	12.07	12.02	1.17%	265,200
Nov 26, 2024	12.03	12.03	11.89	11.93	11.88	-1.24%	224,911
Nov 25, 2024	12.10	12.24	12.05	12.08	12.03	0.25%	332,516
Nov 22, 2024	11.89	12.08	11.87	12.05	12.00	1.95%	205,400
Nov 21, 2024	11.90	11.94	11.78	11.82	11.77	-0.25%	236,000
Nov 20, 2024	11.90	11.95	11.75	11.85	11.85	-1.00%	265,781
Nov 19, 2024	11.84	12.03	11.65	11.97	11.92	1.01%	286,200
Nov 18, 2024	11.91	12.07	11.79	11.85	11.80	-1.17%	349,321
Nov 15, 2024	12.06	12.09	11.92	11.99	11.94	0.17%	288,900
Nov 14, 2024	12.21	12.23	11.93	11.97	11.92	-1.89%	337,244
Nov 13, 2024	12.44	12.44	12.17	12.20	12.15	-1.13%	293,882
Nov 12, 2024	12.52	12.59	12.30	12.34	12.29	-1.83%	285,100
Nov 11, 2024	12.94	13.00	12.47	12.57	12.52	-2.63%	361,446
Nov 8, 2024	13.21	13.25	12.75	12.91	12.86	-3.51%	408,233
Nov 7, 2024	13.32	13.73	13.19	13.38	13.33	-2.05%	328,078
Nov 6, 2024	13.69	13.85	13.34	13.66	13.61	0.52%	302,100
Nov 5, 2024	13.25	13.59	13.22	13.59	13.54	2.49%	201,600
Nov 4, 2024	13.14	13.45	13.13	13.26	13.21	1.07%	238,370
Nov 1, 2024	13.11	13.20	13.00	13.12	13.07	0.69%	149,345
Oct 31, 2024	13.36	13.41	13.02	13.03	12.98	-2.32%	187,987
Oct 30, 2024	13.27	13.42	13.27	13.34	13.29	0.45%	136,500
Oct 29, 2024	13.23	13.28	13.11	13.28	13.23	-0.15%	140,604
Oct 28, 2024	13.36	13.38	13.24	13.30	13.25	0.76%	140,940
Oct 25, 2024	13.40	13.40	13.18	13.20	13.15	-0.68%	157,200
Oct 24, 2024	13.34	13.39	13.26	13.29	13.24	-0.67%	169,509
Oct 23, 2024	13.26	13.39	13.21	13.38	13.33	0.83%	155,280
Oct 22, 2024	13.30	13.33	13.26	13.27	13.22	-0.52%	132,695
Oct 21, 2024	13.50	13.54	13.30	13.34	13.29	-1.19%	160,338
Oct 18, 2024	13.54	13.55	13.44	13.50	13.45	-0.30%	140,100
Oct 17, 2024	13.63	13.67	13.49	13.54	13.49	-0.81%	156,801
Oct 16, 2024	13.56	13.68	13.56	13.65	13.60	0.74%	288,400
Oct 15, 2024	13.53	13.63	13.50	13.55	13.50	0.44%	232,313
Oct 14, 2024	13.50	13.55	13.44	13.49	13.44	-0.15%	110,300
Oct 11, 2024	13.46	13.57	13.45	13.51	13.46	0.37%	130,211
Oct 10, 2024	13.51	13.57	13.37	13.46	13.41	-0.74%	174,700
Oct 9, 2024	13.60	13.65	13.53	13.56	13.51	-0.37%	98,903
Oct 8, 2024	13.68	13.75	13.52	13.61	13.56	-0.51%	143,122
Oct 7, 2024	13.84	13.84	13.67	13.68	13.63	-0.87%	154,500
Oct 4, 2024	13.85	13.88	13.76	13.80	13.75	-0.22%	183,500
Oct 3, 2024	13.83	13.88	13.76	13.83	13.78	-0.14%	100,300
Oct 2, 2024	13.79	13.88	13.70	13.85	13.80	0.44%	120,200
Oct 1, 2024	13.85	13.89	13.70	13.79	13.74	-0.79%	143,700
Sep 30, 2024	13.89	13.97	13.79	13.90	13.85	0.43%	162,167
Sep 27, 2024	13.87	14.05	13.84	13.84	13.79	-	131,201
Sep 26, 2024	13.97	14.05	13.82	13.84	13.79	-0.50%	181,900
Sep 25, 2024	14.10	14.21	13.91	13.91	13.86	-1.35%	206,708
Sep 24, 2024	13.98	14.12	13.90	14.10	14.05	0.64%	178,300
Sep 23, 2024	13.99	14.12	13.87	14.01	13.96	0.72%	205,300
Sep 20, 2024	14.35	14.35	13.84	13.91	13.91	-3.20%	550,733
Sep 19, 2024	14.65	14.65	14.22	14.37	14.32	-0.42%	159,900
Sep 18, 2024	14.53	14.71	14.35	14.43	14.38	-0.89%	116,600
Sep 17, 2024	14.68	14.79	14.52	14.56	14.51	-0.21%	127,127
Sep 16, 2024	14.82	14.87	14.48	14.59	14.54	-1.55%	121,500
Sep 13, 2024	14.50	14.88	14.50	14.82	14.77	2.42%	177,341
Sep 12, 2024	13.80	14.47	13.80	14.47	14.42	4.33%	191,200
Sep 11, 2024	13.89	13.90	13.66	13.87	13.82	-0.36%	90,600
Sep 10, 2024	13.62	13.94	13.62	13.92	13.87	2.28%	161,200
Sep 9, 2024	13.31	13.63	13.31	13.61	13.57	1.26%	158,328
Sep 6, 2024	13.46	13.53	13.31	13.44	13.40	-0.30%	115,904
Sep 5, 2024	13.54	13.68	13.44	13.48	13.44	0.07%	88,000
Sep 4, 2024	13.50	13.69	13.41	13.47	13.43	-0.22%	145,600
Sep 3, 2024	13.42	13.61	13.41	13.50	13.46	-0.52%	167,056
Aug 30, 2024	13.54	13.61	13.41	13.57	13.53	0.52%	115,798
Aug 29, 2024	13.49	13.59	13.40	13.50	13.46	0.82%	109,635
Aug 28, 2024	13.55	13.64	13.36	13.39	13.35	-1.69%	134,708
Aug 27, 2024	13.80	13.80	13.61	13.62	13.58	-1.02%	113,519
Aug 26, 2024	13.68	13.86	13.68	13.76	13.72	0.95%	115,000
Aug 23, 2024	13.50	13.77	13.35	13.63	13.59	1.87%	183,331
Aug 22, 2024	13.54	13.54	13.33	13.38	13.34	-1.40%	152,000
Aug 21, 2024	13.67	13.72	13.42	13.57	13.53	-1.02%	172,537
Aug 20, 2024	13.68	13.73	13.47	13.71	13.66	0.22%	223,243
Aug 19, 2024	13.62	13.81	13.62	13.68	13.63	0.44%	118,700
Aug 16, 2024	13.62	13.70	13.55	13.62	13.57	-0.51%	147,383
Aug 15, 2024	13.76	13.84	13.62	13.69	13.64	0.66%	142,719
Aug 14, 2024	13.66	13.75	13.57	13.60	13.55	-0.58%	124,300
Aug 13, 2024	13.67	13.75	13.43	13.68	13.63	0.51%	209,756
Aug 12, 2024	13.50	13.66	13.36	13.61	13.56	-1.31%	201,406
Aug 9, 2024	13.91	13.91	13.58	13.79	13.74	-1.29%	172,600
Aug 8, 2024	13.91	14.08	13.87	13.97	13.92	1.09%	122,056
Aug 7, 2024	14.11	14.20	13.78	13.82	13.77	-0.93%	166,112
Aug 6, 2024	13.75	14.14	13.72	13.95	13.90	1.45%	170,805
Aug 5, 2024	13.58	14.05	13.58	13.75	13.70	-4.71%	269,058
Aug 2, 2024	14.26	14.46	14.20	14.43	14.38	-0.62%	151,915
Aug 1, 2024	14.91	14.97	14.42	14.52	14.47	-2.22%	258,900