Gladstone Land Corporation (LAND)
NASDAQ: LAND · Real-Time Price · USD
11.80
+0.07 (0.60%)
At close: Mar 9, 2026, 4:00 PM EDT
11.82
+0.02 (0.17%)
After-hours: Mar 9, 2026, 5:10 PM EDT
Gladstone Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.67 | 11.85 | 11.35 | 11.82 | - | 0.77% | 501,210 |
| Mar 6, 2026 | 11.76 | 11.85 | 11.60 | 11.73 | 11.73 | -0.68% | 502,418 |
| Mar 5, 2026 | 11.95 | 11.99 | 11.71 | 11.81 | 11.81 | -1.83% | 523,411 |
| Mar 4, 2026 | 12.09 | 12.20 | 11.86 | 12.03 | 12.03 | 0.08% | 608,136 |
| Mar 3, 2026 | 11.93 | 12.23 | 11.85 | 12.02 | 12.02 | -1.15% | 663,101 |
| Mar 2, 2026 | 12.03 | 12.31 | 11.62 | 12.16 | 12.16 | -0.98% | 966,331 |
| Feb 27, 2026 | 12.32 | 12.57 | 12.14 | 12.28 | 12.28 | -1.13% | 1,003,775 |
| Feb 26, 2026 | 12.44 | 12.52 | 12.06 | 12.42 | 12.42 | -0.64% | 1,019,245 |
| Feb 25, 2026 | 11.53 | 13.00 | 11.46 | 12.50 | 12.50 | 8.60% | 1,691,313 |
| Feb 24, 2026 | 11.21 | 11.51 | 11.11 | 11.51 | 11.51 | 1.77% | 598,628 |
| Feb 23, 2026 | 10.90 | 11.32 | 10.90 | 11.31 | 11.31 | 3.67% | 867,528 |
| Feb 20, 2026 | 10.98 | 11.01 | 10.77 | 10.91 | 10.91 | -0.73% | 552,473 |
| Feb 19, 2026 | 11.05 | 11.27 | 10.89 | 10.99 | 10.99 | -0.45% | 801,349 |
| Feb 18, 2026 | 11.38 | 11.43 | 11.02 | 11.04 | 11.04 | -3.33% | 918,494 |
| Feb 17, 2026 | 11.47 | 11.69 | 11.18 | 11.42 | 11.37 | 2.06% | 1,072,324 |
| Feb 13, 2026 | 10.97 | 11.28 | 10.84 | 11.19 | 11.14 | 3.32% | 588,585 |
| Feb 12, 2026 | 11.17 | 11.33 | 10.81 | 10.83 | 10.79 | -2.87% | 521,666 |
| Feb 11, 2026 | 10.99 | 11.16 | 10.99 | 11.15 | 11.10 | 1.83% | 546,857 |
| Feb 10, 2026 | 10.90 | 11.06 | 10.88 | 10.95 | 10.91 | 0.18% | 483,605 |
| Feb 9, 2026 | 11.00 | 11.12 | 10.70 | 10.93 | 10.89 | -0.73% | 644,568 |
| Feb 6, 2026 | 11.12 | 11.14 | 10.74 | 11.01 | 10.96 | -0.99% | 1,060,485 |
| Feb 5, 2026 | 11.05 | 11.31 | 10.96 | 11.12 | 11.07 | 0.45% | 817,167 |
| Feb 4, 2026 | 11.02 | 11.28 | 11.01 | 11.07 | 11.02 | 0.64% | 950,104 |
| Feb 3, 2026 | 10.87 | 11.16 | 10.84 | 11.00 | 10.96 | 2.04% | 929,318 |
| Feb 2, 2026 | 11.14 | 11.28 | 10.72 | 10.78 | 10.74 | -3.32% | 1,387,577 |
| Jan 30, 2026 | 10.42 | 11.16 | 10.31 | 11.15 | 11.10 | 6.80% | 1,721,959 |
| Jan 29, 2026 | 9.84 | 10.44 | 9.84 | 10.44 | 10.40 | 7.08% | 2,101,505 |
| Jan 28, 2026 | 9.80 | 9.88 | 9.71 | 9.75 | 9.71 | -0.31% | 719,618 |
| Jan 27, 2026 | 9.58 | 9.87 | 9.54 | 9.78 | 9.74 | 1.87% | 751,160 |
| Jan 26, 2026 | 9.63 | 9.67 | 9.44 | 9.60 | 9.56 | -0.21% | 1,038,483 |
| Jan 23, 2026 | 9.77 | 9.78 | 9.62 | 9.62 | 9.58 | -2.04% | 620,445 |
| Jan 22, 2026 | 9.87 | 9.99 | 9.81 | 9.82 | 9.73 | -0.41% | 493,283 |
| Jan 21, 2026 | 9.91 | 10.00 | 9.73 | 9.86 | 9.77 | 0.31% | 612,325 |
| Jan 20, 2026 | 10.00 | 10.01 | 9.76 | 9.83 | 9.74 | -1.99% | 649,200 |
| Jan 16, 2026 | 9.98 | 10.08 | 9.92 | 10.03 | 9.94 | 0.40% | 712,563 |
| Jan 15, 2026 | 9.74 | 10.07 | 9.73 | 9.99 | 9.90 | 2.88% | 997,250 |
| Jan 14, 2026 | 9.72 | 9.82 | 9.66 | 9.71 | 9.62 | 0.41% | 881,433 |
| Jan 13, 2026 | 9.62 | 9.76 | 9.56 | 9.67 | 9.58 | 0.94% | 665,457 |
| Jan 12, 2026 | 9.45 | 9.67 | 9.39 | 9.58 | 9.50 | 1.59% | 534,592 |
| Jan 9, 2026 | 9.43 | 9.47 | 9.34 | 9.43 | 9.35 | 0.43% | 417,794 |
| Jan 8, 2026 | 9.34 | 9.44 | 9.25 | 9.39 | 9.31 | 0.43% | 531,105 |
| Jan 7, 2026 | 9.46 | 9.50 | 9.31 | 9.35 | 9.27 | -0.95% | 467,835 |
| Jan 6, 2026 | 9.32 | 9.45 | 9.26 | 9.44 | 9.36 | 1.51% | 594,262 |
| Jan 5, 2026 | 9.11 | 9.33 | 9.10 | 9.30 | 9.22 | 1.86% | 763,700 |
| Jan 2, 2026 | 9.15 | 9.20 | 9.06 | 9.13 | 9.05 | -0.22% | 605,528 |
| Dec 31, 2025 | 9.06 | 9.19 | 9.06 | 9.15 | 9.07 | 0.66% | 496,803 |
| Dec 30, 2025 | 8.89 | 9.11 | 8.88 | 9.09 | 9.01 | 2.25% | 433,476 |
| Dec 29, 2025 | 8.78 | 8.92 | 8.78 | 8.89 | 8.81 | 0.91% | 577,900 |
| Dec 26, 2025 | 8.85 | 8.88 | 8.79 | 8.81 | 8.73 | -0.68% | 354,681 |
| Dec 24, 2025 | 8.79 | 8.90 | 8.72 | 8.87 | 8.79 | 1.26% | 314,144 |