Skip to main content
logo
Gladstone Land Corporation (LAND)
NASDAQ: LAND · Real-Time Price · USD
9.11
-0.11 (-1.19%)
At close: Oct 29, 2025, 4:00 PM EDT
9.11
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:10 PM EDT

Gladstone Land Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20259.249.279.089.11--1.19%469,538
Oct 28, 20259.199.329.119.229.220.33%324,980
Oct 27, 20259.139.259.059.199.190.33%351,528
Oct 24, 20259.049.209.009.169.161.66%305,330
Oct 23, 20259.039.068.969.018.96-0.33%278,268
Oct 22, 20258.909.078.849.048.991.35%413,234
Oct 21, 20259.039.088.908.928.88-1.76%311,060
Oct 20, 20259.099.179.019.089.030.33%311,283
Oct 17, 20259.119.179.049.059.00-1.31%274,183
Oct 16, 20259.289.359.129.179.12-1.29%251,730
Oct 15, 20259.229.409.229.299.240.32%336,359
Oct 14, 20259.229.309.069.269.21-0.11%354,151
Oct 13, 20259.159.289.029.279.222.89%563,532
Oct 10, 20259.129.168.929.018.96-1.21%568,913
Oct 9, 20259.139.199.049.129.07-0.33%257,683
Oct 8, 20259.129.199.089.159.100.33%233,025
Oct 7, 20259.139.239.069.129.07-0.22%311,660
Oct 6, 20259.239.239.109.149.09-0.98%363,511
Oct 3, 20259.259.359.199.239.18-0.22%323,738
Oct 2, 20259.339.359.039.259.20-0.86%739,415
Oct 1, 20259.159.349.119.339.281.86%494,893
Sep 30, 20259.109.219.089.169.110.11%274,906
Sep 29, 20259.149.199.069.159.100.33%295,748
Sep 26, 20259.149.269.099.129.07-0.22%292,980
Sep 25, 20259.289.349.129.149.09-2.14%337,625
Sep 24, 20259.279.429.199.349.290.21%424,238
Sep 23, 20259.189.419.189.329.271.41%286,163
Sep 22, 20259.169.299.039.199.14-0.76%452,298
Sep 19, 20259.379.399.229.269.17-1.17%669,937
Sep 18, 20259.039.449.029.379.284.11%667,132
Sep 17, 20259.009.198.929.008.910.67%583,030
Sep 16, 20258.908.988.818.948.850.79%439,427
Sep 15, 20258.878.898.788.878.780.11%348,127
Sep 12, 20258.908.978.818.868.77-0.56%385,334
Sep 11, 20258.858.938.778.918.820.45%804,944
Sep 10, 20258.908.938.798.878.78-0.34%292,248
Sep 9, 20259.019.018.858.908.81-1.22%367,855
Sep 8, 20259.019.078.899.018.920.33%323,902
Sep 5, 20259.109.198.968.988.89-0.55%411,384
Sep 4, 20258.989.038.889.038.940.44%276,813
Sep 3, 20258.909.028.898.998.900.56%344,266
Sep 2, 20259.159.168.928.948.85-2.83%478,385
Aug 29, 20259.209.279.179.209.11-352,366
Aug 28, 20259.159.209.059.209.110.66%230,326
Aug 27, 20259.079.179.049.149.050.55%290,526
Aug 26, 20259.099.149.029.099.000.33%187,119
Aug 25, 20259.049.118.999.068.97-0.88%329,052
Aug 22, 20258.979.248.959.149.052.58%369,821
Aug 21, 20258.888.988.828.918.82-0.11%257,516
Aug 20, 20258.929.088.898.928.83-0.56%322,722