Gladstone Land Corporation (LAND)
NASDAQ: LAND · Real-Time Price · USD
9.80
-0.08 (-0.81%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Gladstone Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 9.96 | 9.98 | 9.72 | 9.80 | 9.80 | -0.81% | 282,485 |
| Apr 22, 2025 | 9.80 | 9.97 | 9.73 | 9.88 | 9.88 | 1.39% | 290,698 |
| Apr 21, 2025 | 9.65 | 9.92 | 9.45 | 9.75 | 9.75 | 1.72% | 503,974 |
| Apr 17, 2025 | 9.50 | 9.82 | 9.47 | 9.58 | 9.53 | 1.05% | 400,917 |
| Apr 16, 2025 | 9.55 | 9.67 | 9.42 | 9.48 | 9.44 | -0.84% | 254,548 |
| Apr 15, 2025 | 9.42 | 9.71 | 9.38 | 9.56 | 9.51 | 1.49% | 368,724 |
| Apr 14, 2025 | 9.28 | 9.52 | 9.25 | 9.42 | 9.38 | 2.61% | 310,134 |
| Apr 11, 2025 | 9.15 | 9.23 | 8.91 | 9.18 | 9.14 | 0.66% | 497,664 |
| Apr 10, 2025 | 9.27 | 9.42 | 9.01 | 9.12 | 9.08 | -2.46% | 470,317 |
| Apr 9, 2025 | 8.80 | 9.52 | 8.66 | 9.35 | 9.31 | 4.47% | 746,761 |
| Apr 8, 2025 | 9.85 | 9.85 | 8.84 | 8.95 | 8.91 | -5.39% | 856,972 |
| Apr 7, 2025 | 9.90 | 9.94 | 9.26 | 9.46 | 9.42 | -5.68% | 834,011 |
| Apr 4, 2025 | 10.29 | 10.29 | 9.96 | 10.03 | 9.98 | -4.57% | 585,822 |
| Apr 3, 2025 | 10.25 | 10.67 | 10.13 | 10.51 | 10.46 | 1.84% | 523,834 |
| Apr 2, 2025 | 10.36 | 10.47 | 10.27 | 10.32 | 10.27 | -0.58% | 326,103 |
| Apr 1, 2025 | 10.50 | 10.54 | 10.32 | 10.38 | 10.33 | -1.33% | 346,899 |
| Mar 31, 2025 | 10.63 | 10.72 | 10.46 | 10.52 | 10.47 | -1.13% | 365,472 |
| Mar 28, 2025 | 10.47 | 10.72 | 10.42 | 10.64 | 10.59 | 2.11% | 404,458 |
| Mar 27, 2025 | 10.46 | 10.58 | 10.37 | 10.42 | 10.37 | -0.29% | 271,384 |
| Mar 26, 2025 | 10.43 | 10.55 | 10.42 | 10.45 | 10.40 | 0.38% | 212,934 |
| Mar 25, 2025 | 10.52 | 10.54 | 10.36 | 10.41 | 10.36 | -0.95% | 250,329 |
| Mar 24, 2025 | 10.55 | 10.62 | 10.47 | 10.51 | 10.46 | 0.57% | 319,507 |
| Mar 21, 2025 | 10.57 | 10.64 | 10.41 | 10.45 | 10.40 | -2.06% | 486,854 |
| Mar 20, 2025 | 10.65 | 10.79 | 10.61 | 10.67 | 10.62 | -0.28% | 218,352 |
| Mar 19, 2025 | 10.78 | 10.89 | 10.56 | 10.70 | 10.65 | -1.02% | 322,814 |
| Mar 18, 2025 | 10.86 | 10.93 | 10.80 | 10.81 | 10.71 | -0.55% | 262,073 |
| Mar 17, 2025 | 10.76 | 10.98 | 10.76 | 10.87 | 10.77 | 0.46% | 311,117 |
| Mar 14, 2025 | 10.59 | 10.86 | 10.45 | 10.82 | 10.72 | 2.37% | 501,025 |
| Mar 13, 2025 | 11.01 | 11.12 | 10.56 | 10.57 | 10.47 | -4.13% | 499,879 |
| Mar 12, 2025 | 11.15 | 11.25 | 11.02 | 11.03 | 10.93 | -1.21% | 324,679 |
| Mar 11, 2025 | 11.50 | 11.53 | 11.16 | 11.16 | 11.06 | -2.87% | 344,399 |
| Mar 10, 2025 | 11.56 | 11.77 | 11.48 | 11.49 | 11.39 | -0.61% | 310,132 |
| Mar 7, 2025 | 11.73 | 11.81 | 11.56 | 11.56 | 11.46 | -1.11% | 292,702 |
| Mar 6, 2025 | 11.79 | 11.85 | 11.56 | 11.69 | 11.58 | -1.27% | 301,055 |
| Mar 5, 2025 | 11.70 | 11.85 | 11.63 | 11.84 | 11.73 | 1.20% | 396,904 |
| Mar 4, 2025 | 11.34 | 11.81 | 11.34 | 11.70 | 11.59 | 3.17% | 750,067 |
| Mar 3, 2025 | 11.46 | 11.64 | 11.31 | 11.34 | 11.24 | -1.05% | 490,662 |
| Feb 28, 2025 | 11.60 | 11.65 | 11.39 | 11.46 | 11.36 | -1.21% | 1,264,237 |
| Feb 27, 2025 | 11.36 | 11.63 | 11.34 | 11.60 | 11.50 | 2.38% | 368,503 |
| Feb 26, 2025 | 11.50 | 11.50 | 11.20 | 11.33 | 11.23 | -0.79% | 336,084 |
| Feb 25, 2025 | 11.20 | 11.49 | 11.20 | 11.42 | 11.32 | 2.42% | 404,391 |
| Feb 24, 2025 | 11.12 | 11.19 | 10.94 | 11.15 | 11.05 | 0.41% | 335,510 |
| Feb 21, 2025 | 11.76 | 11.77 | 11.04 | 11.11 | 11.00 | -4.84% | 617,137 |
| Feb 20, 2025 | 11.50 | 11.93 | 11.48 | 11.67 | 11.56 | 1.30% | 388,781 |
| Feb 19, 2025 | 11.64 | 11.64 | 11.40 | 11.52 | 11.42 | -1.45% | 233,925 |
| Feb 18, 2025 | 11.60 | 11.72 | 11.51 | 11.69 | 11.54 | 0.60% | 370,611 |
| Feb 14, 2025 | 11.71 | 11.78 | 11.56 | 11.62 | 11.47 | -0.43% | 348,600 |
| Feb 13, 2025 | 11.64 | 11.73 | 11.36 | 11.67 | 11.52 | 0.69% | 481,497 |
| Feb 12, 2025 | 11.05 | 11.62 | 10.96 | 11.59 | 11.44 | 5.65% | 1,053,908 |
| Feb 11, 2025 | 10.67 | 10.99 | 10.61 | 10.97 | 10.83 | 2.52% | 1,032,707 |