Gladstone Land Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	10.20	10.32	10.19	10.26	10.26	0.59%	444,141
Mar 31, 2026	10.21	10.36	10.10	10.20	10.20	0.59%	452,326
Mar 30, 2026	10.04	10.36	9.89	10.14	10.14	2.74%	589,043
Mar 27, 2026	10.14	10.25	9.87	9.87	9.87	-3.14%	531,225
Mar 26, 2026	10.30	10.37	10.12	10.19	10.19	-1.36%	542,587
Mar 25, 2026	10.51	10.57	10.29	10.33	10.33	-0.67%	406,579
Mar 24, 2026	10.42	10.60	10.38	10.40	10.40	-1.52%	502,714
Mar 23, 2026	10.50	10.80	10.35	10.56	10.56	0.28%	434,475
Mar 20, 2026	10.99	11.00	10.50	10.53	10.48	-4.19%	986,768
Mar 19, 2026	11.40	11.43	10.81	10.99	10.94	-3.93%	838,223
Mar 18, 2026	11.80	11.89	11.39	11.44	11.39	-3.05%	492,715
Mar 17, 2026	11.70	11.91	11.61	11.80	11.75	1.20%	412,536
Mar 16, 2026	11.49	11.75	11.47	11.66	11.61	2.64%	439,057
Mar 13, 2026	11.97	12.00	11.34	11.36	11.31	-4.05%	504,856
Mar 12, 2026	11.85	12.01	11.51	11.84	11.79	-0.92%	511,624
Mar 11, 2026	12.00	12.07	11.87	11.95	11.90	-0.50%	398,534
Mar 10, 2026	11.87	12.20	11.78	12.01	11.96	1.78%	437,827
Mar 9, 2026	11.67	11.85	11.35	11.80	11.75	0.60%	565,561
Mar 6, 2026	11.76	11.85	11.60	11.73	11.68	-0.68%	502,629
Mar 5, 2026	11.95	11.99	11.71	11.81	11.76	-1.83%	523,855
Mar 4, 2026	12.09	12.20	11.86	12.03	11.98	0.08%	609,702
Mar 3, 2026	11.93	12.23	11.85	12.02	11.97	-1.15%	664,631
Mar 2, 2026	12.03	12.31	11.62	12.16	12.11	-0.98%	967,739
Feb 27, 2026	12.32	12.57	12.14	12.28	12.23	-1.13%	1,005,754
Feb 26, 2026	12.44	12.52	12.06	12.42	12.36	-0.64%	1,039,429
Feb 25, 2026	11.53	13.00	11.46	12.50	12.44	8.60%	1,713,447
Feb 24, 2026	11.21	11.51	11.11	11.51	11.46	1.77%	610,299
Feb 23, 2026	10.90	11.32	10.90	11.31	11.26	3.67%	883,213
Feb 20, 2026	10.98	11.01	10.77	10.91	10.86	-0.73%	555,412
Feb 19, 2026	11.05	11.27	10.89	10.99	10.94	-0.45%	804,971
Feb 18, 2026	11.38	11.43	11.02	11.04	10.99	-3.33%	920,806
Feb 17, 2026	11.47	11.69	11.18	11.42	11.32	2.06%	1,077,240
Feb 13, 2026	10.97	11.28	10.84	11.19	11.09	3.32%	588,585
Feb 12, 2026	11.17	11.33	10.81	10.83	10.74	-2.87%	521,666
Feb 11, 2026	10.99	11.16	10.99	11.15	11.06	1.83%	546,857
Feb 10, 2026	10.90	11.06	10.88	10.95	10.86	0.18%	483,605
Feb 9, 2026	11.00	11.12	10.70	10.93	10.84	-0.73%	644,568
Feb 6, 2026	11.12	11.14	10.74	11.01	10.92	-0.99%	1,060,485
Feb 5, 2026	11.05	11.31	10.96	11.12	11.03	0.45%	817,167
Feb 4, 2026	11.02	11.28	11.01	11.07	10.98	0.64%	950,104
Feb 3, 2026	10.87	11.16	10.84	11.00	10.91	2.04%	929,318
Feb 2, 2026	11.14	11.28	10.72	10.78	10.69	-3.32%	1,387,577
Jan 30, 2026	10.42	11.16	10.31	11.15	11.06	6.80%	1,721,959
Jan 29, 2026	9.84	10.44	9.84	10.44	10.35	7.08%	2,101,505
Jan 28, 2026	9.80	9.88	9.71	9.75	9.67	-0.31%	719,618
Jan 27, 2026	9.58	9.87	9.54	9.78	9.70	1.87%	751,160
Jan 26, 2026	9.63	9.67	9.44	9.60	9.52	-0.21%	1,038,483
Jan 23, 2026	9.77	9.78	9.62	9.62	9.54	-2.04%	620,445
Jan 22, 2026	9.87	9.99	9.81	9.82	9.69	-0.41%	493,283
Jan 21, 2026	9.91	10.00	9.73	9.86	9.73	0.31%	612,325