Gladstone Land Corporation (LAND)
NASDAQ: LAND · Real-Time Price · USD
11.19
+0.36 (3.32%)
At close: Feb 13, 2026, 4:00 PM EST
11.20
+0.01 (0.09%)
After-hours: Feb 13, 2026, 7:49 PM EST
Gladstone Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 10.97 | 11.28 | 10.84 | 11.19 | 11.19 | 3.32% | 587,640 |
| Feb 12, 2026 | 11.17 | 11.33 | 10.81 | 10.83 | 10.83 | -2.87% | 517,831 |
| Feb 11, 2026 | 10.99 | 11.16 | 10.99 | 11.15 | 11.15 | 1.83% | 541,119 |
| Feb 10, 2026 | 10.90 | 11.06 | 10.88 | 10.95 | 10.95 | 0.18% | 483,242 |
| Feb 9, 2026 | 11.00 | 11.12 | 10.70 | 10.93 | 10.93 | -0.73% | 595,075 |
| Feb 6, 2026 | 11.12 | 11.14 | 10.74 | 11.01 | 11.01 | -0.99% | 978,265 |
| Feb 5, 2026 | 11.05 | 11.31 | 10.96 | 11.12 | 11.12 | 0.45% | 806,503 |
| Feb 4, 2026 | 11.02 | 11.28 | 11.01 | 11.07 | 11.07 | 0.64% | 928,376 |
| Feb 3, 2026 | 10.87 | 11.16 | 10.84 | 11.00 | 11.00 | 2.04% | 885,089 |
| Feb 2, 2026 | 11.14 | 11.28 | 10.72 | 10.78 | 10.78 | -3.32% | 1,344,230 |
| Jan 30, 2026 | 10.42 | 11.16 | 10.31 | 11.15 | 11.15 | 6.80% | 1,692,959 |
| Jan 29, 2026 | 9.84 | 10.44 | 9.84 | 10.44 | 10.44 | 7.08% | 2,088,499 |
| Jan 28, 2026 | 9.80 | 9.88 | 9.71 | 9.75 | 9.75 | -0.31% | 715,330 |
| Jan 27, 2026 | 9.58 | 9.87 | 9.54 | 9.78 | 9.78 | 1.87% | 736,093 |
| Jan 26, 2026 | 9.63 | 9.67 | 9.44 | 9.60 | 9.60 | -0.21% | 1,038,481 |
| Jan 23, 2026 | 9.77 | 9.78 | 9.62 | 9.62 | 9.62 | -2.04% | 596,259 |
| Jan 22, 2026 | 9.87 | 9.99 | 9.81 | 9.82 | 9.77 | -0.41% | 464,010 |
| Jan 21, 2026 | 9.91 | 10.00 | 9.73 | 9.86 | 9.81 | 0.31% | 612,325 |
| Jan 20, 2026 | 10.00 | 10.01 | 9.76 | 9.83 | 9.78 | -1.99% | 649,200 |
| Jan 16, 2026 | 9.98 | 10.08 | 9.92 | 10.03 | 9.98 | 0.40% | 712,563 |
| Jan 15, 2026 | 9.74 | 10.07 | 9.73 | 9.99 | 9.94 | 2.88% | 997,250 |
| Jan 14, 2026 | 9.72 | 9.82 | 9.66 | 9.71 | 9.66 | 0.41% | 881,433 |
| Jan 13, 2026 | 9.62 | 9.76 | 9.56 | 9.67 | 9.62 | 0.94% | 665,457 |
| Jan 12, 2026 | 9.45 | 9.67 | 9.39 | 9.58 | 9.53 | 1.59% | 534,592 |
| Jan 9, 2026 | 9.43 | 9.47 | 9.34 | 9.43 | 9.39 | 0.43% | 417,794 |
| Jan 8, 2026 | 9.34 | 9.44 | 9.25 | 9.39 | 9.35 | 0.43% | 531,105 |
| Jan 7, 2026 | 9.46 | 9.50 | 9.31 | 9.35 | 9.31 | -0.95% | 467,835 |
| Jan 6, 2026 | 9.32 | 9.45 | 9.26 | 9.44 | 9.40 | 1.51% | 594,262 |
| Jan 5, 2026 | 9.11 | 9.33 | 9.10 | 9.30 | 9.26 | 1.86% | 763,700 |
| Jan 2, 2026 | 9.15 | 9.20 | 9.06 | 9.13 | 9.09 | -0.22% | 605,528 |
| Dec 31, 2025 | 9.06 | 9.19 | 9.06 | 9.15 | 9.11 | 0.66% | 496,803 |
| Dec 30, 2025 | 8.89 | 9.11 | 8.88 | 9.09 | 9.05 | 2.25% | 433,476 |
| Dec 29, 2025 | 8.78 | 8.92 | 8.78 | 8.89 | 8.85 | 0.91% | 577,900 |
| Dec 26, 2025 | 8.85 | 8.88 | 8.79 | 8.81 | 8.77 | -0.68% | 354,681 |
| Dec 24, 2025 | 8.79 | 8.90 | 8.72 | 8.87 | 8.83 | 1.26% | 314,144 |
| Dec 23, 2025 | 8.80 | 8.83 | 8.73 | 8.76 | 8.72 | -0.45% | 603,880 |
| Dec 22, 2025 | 8.79 | 8.89 | 8.70 | 8.80 | 8.76 | 0.11% | 656,684 |
| Dec 19, 2025 | 8.90 | 8.97 | 8.78 | 8.79 | 8.70 | -1.24% | 596,414 |
| Dec 18, 2025 | 8.84 | 9.03 | 8.83 | 8.90 | 8.81 | 0.68% | 424,691 |
| Dec 17, 2025 | 8.73 | 8.91 | 8.71 | 8.84 | 8.75 | 1.26% | 536,511 |
| Dec 16, 2025 | 8.76 | 8.87 | 8.72 | 8.73 | 8.64 | -0.34% | 687,939 |
| Dec 15, 2025 | 9.00 | 9.04 | 8.61 | 8.76 | 8.67 | -2.34% | 1,179,662 |
| Dec 12, 2025 | 9.03 | 9.05 | 8.93 | 8.97 | 8.88 | -0.44% | 542,333 |
| Dec 11, 2025 | 9.10 | 9.13 | 9.00 | 9.01 | 8.92 | -0.33% | 540,908 |
| Dec 10, 2025 | 9.14 | 9.14 | 9.02 | 9.04 | 8.95 | -0.77% | 650,442 |
| Dec 9, 2025 | 9.12 | 9.20 | 9.08 | 9.11 | 9.02 | -0.11% | 466,950 |
| Dec 8, 2025 | 9.16 | 9.21 | 9.05 | 9.12 | 9.03 | -0.11% | 374,829 |
| Dec 5, 2025 | 9.27 | 9.28 | 9.11 | 9.13 | 9.04 | -0.98% | 319,825 |
| Dec 4, 2025 | 9.21 | 9.27 | 9.16 | 9.22 | 9.13 | - | 359,055 |
| Dec 3, 2025 | 9.17 | 9.25 | 9.12 | 9.22 | 9.13 | 0.66% | 331,672 |