Skip to main content
logo
Gladstone Land Corporation (LAND)
NASDAQ: LAND · Real-Time Price · USD
9.82
-0.04 (-0.41%)
At close: Jan 22, 2026, 4:00 PM EST
9.88
+0.06 (0.61%)
After-hours: Jan 22, 2026, 7:23 PM EST

Gladstone Land Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20269.879.999.819.829.77-0.41%464,010
Jan 21, 20269.9110.009.739.869.810.31%612,325
Jan 20, 202610.0010.019.769.839.78-1.99%649,200
Jan 16, 20269.9810.089.9210.039.980.40%712,563
Jan 15, 20269.7410.079.739.999.942.88%997,250
Jan 14, 20269.729.829.669.719.660.41%881,433
Jan 13, 20269.629.769.569.679.620.94%665,457
Jan 12, 20269.459.679.399.589.531.59%534,592
Jan 9, 20269.439.479.349.439.390.43%417,794
Jan 8, 20269.349.449.259.399.350.43%531,105
Jan 7, 20269.469.509.319.359.31-0.95%467,835
Jan 6, 20269.329.459.269.449.401.51%594,262
Jan 5, 20269.119.339.109.309.261.86%763,700
Jan 2, 20269.159.209.069.139.09-0.22%605,528
Dec 31, 20259.069.199.069.159.110.66%496,803
Dec 30, 20258.899.118.889.099.052.25%433,476
Dec 29, 20258.788.928.788.898.850.91%577,900
Dec 26, 20258.858.888.798.818.77-0.68%354,681
Dec 24, 20258.798.908.728.878.831.26%314,144
Dec 23, 20258.808.838.738.768.72-0.45%603,880
Dec 22, 20258.798.898.708.808.760.11%656,684
Dec 19, 20258.908.978.788.798.70-1.24%596,414
Dec 18, 20258.849.038.838.908.810.68%424,691
Dec 17, 20258.738.918.718.848.751.26%536,511
Dec 16, 20258.768.878.728.738.64-0.34%687,939
Dec 15, 20259.009.048.618.768.67-2.34%1,179,662
Dec 12, 20259.039.058.938.978.88-0.44%542,333
Dec 11, 20259.109.139.009.018.92-0.33%540,908
Dec 10, 20259.149.149.029.048.95-0.77%650,442
Dec 9, 20259.129.209.089.119.02-0.11%466,950
Dec 8, 20259.169.219.059.129.03-0.11%374,829
Dec 5, 20259.279.289.119.139.04-0.98%319,825
Dec 4, 20259.219.279.169.229.13-359,055
Dec 3, 20259.179.259.129.229.130.66%331,672
Dec 2, 20259.259.259.119.169.07-0.43%465,654
Dec 1, 20259.229.259.189.209.11-1.18%351,720
Nov 28, 20259.289.339.219.319.220.11%278,925
Nov 26, 20259.209.359.189.309.211.20%395,995
Nov 25, 20259.169.339.169.199.100.99%341,701
Nov 24, 20259.189.229.089.109.01-0.76%289,190
Nov 21, 20258.979.228.949.179.082.57%482,671
Nov 20, 20259.199.198.928.948.85-1.00%396,625
Nov 19, 20259.359.379.009.038.94-3.73%426,453
Nov 18, 20259.399.469.299.389.29-0.11%297,826
Nov 17, 20259.569.619.369.399.30-2.19%291,917
Nov 14, 20259.709.759.539.609.46-1.23%384,799
Nov 13, 20259.859.949.509.729.58-1.72%808,946
Nov 12, 202510.0010.079.869.899.74-1.00%461,692
Nov 11, 20259.8110.049.799.999.841.73%606,942
Nov 10, 20259.439.849.409.829.674.58%660,977