Gladstone Land Corporation (LAND)
NASDAQ: LAND · Real-Time Price · USD
9.14
-0.09 (-0.98%)
At close: Oct 6, 2025, 4:00 PM EDT
9.35
+0.21 (2.30%)
After-hours: Oct 6, 2025, 5:18 PM EDT
Gladstone Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 9.23 | 9.23 | 9.11 | 9.12 | - | -1.25% | 222,017 |
| Oct 3, 2025 | 9.25 | 9.35 | 9.19 | 9.23 | 9.23 | -0.22% | 323,738 |
| Oct 2, 2025 | 9.33 | 9.35 | 9.03 | 9.25 | 9.25 | -0.86% | 739,415 |
| Oct 1, 2025 | 9.15 | 9.34 | 9.11 | 9.33 | 9.33 | 1.86% | 494,893 |
| Sep 30, 2025 | 9.10 | 9.21 | 9.08 | 9.16 | 9.16 | 0.11% | 274,906 |
| Sep 29, 2025 | 9.14 | 9.19 | 9.06 | 9.15 | 9.15 | 0.33% | 295,748 |
| Sep 26, 2025 | 9.14 | 9.26 | 9.09 | 9.12 | 9.12 | -0.22% | 292,980 |
| Sep 25, 2025 | 9.28 | 9.34 | 9.12 | 9.14 | 9.14 | -2.14% | 337,625 |
| Sep 24, 2025 | 9.27 | 9.42 | 9.19 | 9.34 | 9.34 | 0.21% | 424,238 |
| Sep 23, 2025 | 9.18 | 9.41 | 9.18 | 9.32 | 9.32 | 1.41% | 286,163 |
| Sep 22, 2025 | 9.16 | 9.29 | 9.03 | 9.19 | 9.19 | -0.76% | 452,298 |
| Sep 19, 2025 | 9.37 | 9.39 | 9.22 | 9.26 | 9.21 | -1.17% | 669,937 |
| Sep 18, 2025 | 9.03 | 9.44 | 9.02 | 9.37 | 9.32 | 4.11% | 667,132 |
| Sep 17, 2025 | 9.00 | 9.19 | 8.92 | 9.00 | 8.95 | 0.67% | 583,030 |
| Sep 16, 2025 | 8.90 | 8.98 | 8.81 | 8.94 | 8.90 | 0.79% | 439,427 |
| Sep 15, 2025 | 8.87 | 8.89 | 8.78 | 8.87 | 8.83 | 0.11% | 348,127 |
| Sep 12, 2025 | 8.90 | 8.97 | 8.81 | 8.86 | 8.82 | -0.56% | 385,334 |
| Sep 11, 2025 | 8.85 | 8.93 | 8.77 | 8.91 | 8.87 | 0.45% | 804,944 |
| Sep 10, 2025 | 8.90 | 8.93 | 8.79 | 8.87 | 8.83 | -0.34% | 292,248 |
| Sep 9, 2025 | 9.01 | 9.01 | 8.85 | 8.90 | 8.86 | -1.22% | 367,855 |
| Sep 8, 2025 | 9.01 | 9.07 | 8.89 | 9.01 | 8.96 | 0.33% | 323,902 |
| Sep 5, 2025 | 9.10 | 9.19 | 8.96 | 8.98 | 8.94 | -0.55% | 411,384 |
| Sep 4, 2025 | 8.98 | 9.03 | 8.88 | 9.03 | 8.98 | 0.44% | 276,813 |
| Sep 3, 2025 | 8.90 | 9.02 | 8.89 | 8.99 | 8.95 | 0.56% | 344,266 |
| Sep 2, 2025 | 9.15 | 9.16 | 8.92 | 8.94 | 8.90 | -2.83% | 478,385 |
| Aug 29, 2025 | 9.20 | 9.27 | 9.17 | 9.20 | 9.15 | - | 352,366 |
| Aug 28, 2025 | 9.15 | 9.20 | 9.05 | 9.20 | 9.15 | 0.66% | 230,326 |
| Aug 27, 2025 | 9.07 | 9.17 | 9.04 | 9.14 | 9.09 | 0.55% | 290,526 |
| Aug 26, 2025 | 9.09 | 9.14 | 9.02 | 9.09 | 9.04 | 0.33% | 187,119 |
| Aug 25, 2025 | 9.04 | 9.11 | 8.99 | 9.06 | 9.01 | -0.88% | 329,052 |
| Aug 22, 2025 | 8.97 | 9.24 | 8.95 | 9.14 | 9.09 | 2.58% | 369,821 |
| Aug 21, 2025 | 8.88 | 8.98 | 8.82 | 8.91 | 8.87 | -0.11% | 257,516 |
| Aug 20, 2025 | 8.92 | 9.08 | 8.89 | 8.92 | 8.88 | -0.56% | 322,722 |
| Aug 19, 2025 | 8.91 | 9.07 | 8.90 | 8.97 | 8.88 | 1.47% | 334,494 |
| Aug 18, 2025 | 8.90 | 8.96 | 8.81 | 8.84 | 8.75 | -0.45% | 400,403 |
| Aug 15, 2025 | 8.89 | 8.96 | 8.69 | 8.88 | 8.79 | 0.45% | 363,198 |
| Aug 14, 2025 | 8.96 | 8.99 | 8.80 | 8.84 | 8.75 | -1.56% | 333,848 |
| Aug 13, 2025 | 8.88 | 9.02 | 8.83 | 8.98 | 8.89 | 1.24% | 366,925 |
| Aug 12, 2025 | 8.69 | 8.97 | 8.57 | 8.87 | 8.78 | 2.54% | 512,736 |
| Aug 11, 2025 | 8.70 | 8.88 | 8.62 | 8.65 | 8.56 | -0.46% | 620,968 |
| Aug 8, 2025 | 8.95 | 9.03 | 8.47 | 8.69 | 8.60 | -4.92% | 1,575,142 |
| Aug 7, 2025 | 9.17 | 9.27 | 9.05 | 9.14 | 9.05 | 0.33% | 475,592 |
| Aug 6, 2025 | 9.25 | 9.29 | 9.11 | 9.11 | 9.02 | -1.30% | 270,485 |
| Aug 5, 2025 | 9.15 | 9.29 | 9.08 | 9.23 | 9.14 | 1.10% | 442,644 |
| Aug 4, 2025 | 9.14 | 9.25 | 9.13 | 9.13 | 9.04 | 0.22% | 429,145 |
| Aug 1, 2025 | 9.25 | 9.31 | 8.97 | 9.11 | 9.02 | -0.98% | 647,006 |
| Jul 31, 2025 | 9.33 | 9.41 | 9.17 | 9.20 | 9.11 | -2.02% | 606,124 |
| Jul 30, 2025 | 9.59 | 9.69 | 9.32 | 9.39 | 9.29 | -2.09% | 731,902 |
| Jul 29, 2025 | 9.51 | 9.64 | 9.42 | 9.59 | 9.49 | 0.95% | 638,676 |
| Jul 28, 2025 | 9.76 | 9.95 | 9.41 | 9.50 | 9.40 | -2.36% | 1,192,118 |