Gladstone Land Corporation (LAND)
NASDAQ: LAND · Real-Time Price · USD
10.64
+0.22 (2.11%)
At close: Mar 28, 2025, 4:00 PM
10.70
+0.06 (0.61%)
After-hours: Mar 28, 2025, 7:50 PM EDT
Gladstone Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 10.47 | 10.72 | 10.42 | 10.64 | 10.64 | 2.11% | 403,581 |
| Mar 27, 2025 | 10.46 | 10.58 | 10.37 | 10.42 | 10.42 | -0.29% | 271,384 |
| Mar 26, 2025 | 10.43 | 10.55 | 10.42 | 10.45 | 10.45 | 0.38% | 212,934 |
| Mar 25, 2025 | 10.52 | 10.54 | 10.36 | 10.41 | 10.41 | -0.95% | 250,329 |
| Mar 24, 2025 | 10.55 | 10.62 | 10.47 | 10.51 | 10.51 | 0.57% | 319,507 |
| Mar 21, 2025 | 10.57 | 10.64 | 10.41 | 10.45 | 10.45 | -2.06% | 486,854 |
| Mar 20, 2025 | 10.65 | 10.79 | 10.61 | 10.67 | 10.67 | -0.28% | 218,352 |
| Mar 19, 2025 | 10.78 | 10.89 | 10.56 | 10.70 | 10.70 | -1.02% | 322,814 |
| Mar 18, 2025 | 10.86 | 10.93 | 10.80 | 10.81 | 10.76 | -0.55% | 262,073 |
| Mar 17, 2025 | 10.76 | 10.98 | 10.76 | 10.87 | 10.82 | 0.46% | 311,117 |
| Mar 14, 2025 | 10.59 | 10.86 | 10.45 | 10.82 | 10.77 | 2.37% | 501,025 |
| Mar 13, 2025 | 11.01 | 11.12 | 10.56 | 10.57 | 10.52 | -4.13% | 499,879 |
| Mar 12, 2025 | 11.15 | 11.25 | 11.02 | 11.03 | 10.98 | -1.21% | 324,679 |
| Mar 11, 2025 | 11.50 | 11.53 | 11.16 | 11.16 | 11.11 | -2.87% | 344,399 |
| Mar 10, 2025 | 11.56 | 11.77 | 11.48 | 11.49 | 11.44 | -0.61% | 310,132 |
| Mar 7, 2025 | 11.73 | 11.81 | 11.56 | 11.56 | 11.51 | -1.11% | 292,702 |
| Mar 6, 2025 | 11.79 | 11.85 | 11.56 | 11.69 | 11.64 | -1.27% | 301,055 |
| Mar 5, 2025 | 11.70 | 11.85 | 11.63 | 11.84 | 11.79 | 1.20% | 396,904 |
| Mar 4, 2025 | 11.34 | 11.81 | 11.34 | 11.70 | 11.65 | 3.17% | 750,067 |
| Mar 3, 2025 | 11.46 | 11.64 | 11.31 | 11.34 | 11.29 | -1.05% | 490,662 |
| Feb 28, 2025 | 11.60 | 11.65 | 11.39 | 11.46 | 11.41 | -1.21% | 1,264,237 |
| Feb 27, 2025 | 11.36 | 11.63 | 11.34 | 11.60 | 11.55 | 2.38% | 368,503 |
| Feb 26, 2025 | 11.50 | 11.50 | 11.20 | 11.33 | 11.28 | -0.79% | 336,084 |
| Feb 25, 2025 | 11.20 | 11.49 | 11.20 | 11.42 | 11.37 | 2.42% | 404,391 |
| Feb 24, 2025 | 11.12 | 11.19 | 10.94 | 11.15 | 11.10 | 0.41% | 335,510 |
| Feb 21, 2025 | 11.76 | 11.77 | 11.04 | 11.11 | 11.06 | -4.84% | 617,137 |
| Feb 20, 2025 | 11.50 | 11.93 | 11.48 | 11.67 | 11.62 | 1.30% | 388,781 |
| Feb 19, 2025 | 11.64 | 11.64 | 11.40 | 11.52 | 11.47 | -1.45% | 233,925 |
| Feb 18, 2025 | 11.60 | 11.72 | 11.51 | 11.69 | 11.59 | 0.60% | 370,611 |
| Feb 14, 2025 | 11.71 | 11.78 | 11.56 | 11.62 | 11.52 | -0.43% | 348,600 |
| Feb 13, 2025 | 11.64 | 11.73 | 11.36 | 11.67 | 11.57 | 0.69% | 481,497 |
| Feb 12, 2025 | 11.05 | 11.62 | 10.96 | 11.59 | 11.49 | 5.65% | 1,053,908 |
| Feb 11, 2025 | 10.67 | 10.99 | 10.61 | 10.97 | 10.88 | 2.52% | 1,032,707 |
| Feb 10, 2025 | 10.78 | 10.81 | 10.65 | 10.70 | 10.61 | -0.47% | 224,645 |
| Feb 7, 2025 | 10.83 | 10.83 | 10.62 | 10.75 | 10.66 | -0.92% | 198,394 |
| Feb 6, 2025 | 10.97 | 11.01 | 10.81 | 10.85 | 10.76 | -0.55% | 154,803 |
| Feb 5, 2025 | 10.97 | 10.98 | 10.81 | 10.91 | 10.82 | -0.09% | 164,875 |
| Feb 4, 2025 | 10.71 | 10.97 | 10.62 | 10.92 | 10.83 | 1.68% | 226,244 |
| Feb 3, 2025 | 10.81 | 10.94 | 10.68 | 10.74 | 10.65 | -1.10% | 212,912 |
| Jan 31, 2025 | 10.83 | 10.92 | 10.75 | 10.86 | 10.77 | 0.09% | 257,661 |
| Jan 30, 2025 | 10.84 | 11.07 | 10.83 | 10.85 | 10.76 | 0.65% | 215,865 |
| Jan 29, 2025 | 10.85 | 10.93 | 10.63 | 10.78 | 10.69 | -0.28% | 283,626 |
| Jan 28, 2025 | 10.82 | 10.89 | 10.65 | 10.81 | 10.72 | -0.46% | 209,543 |
| Jan 27, 2025 | 10.57 | 10.86 | 10.57 | 10.86 | 10.77 | 3.23% | 426,433 |
| Jan 24, 2025 | 10.38 | 10.57 | 10.34 | 10.52 | 10.43 | 0.86% | 334,830 |
| Jan 23, 2025 | 10.45 | 10.48 | 10.31 | 10.43 | 10.30 | -0.19% | 344,686 |
| Jan 22, 2025 | 10.99 | 11.02 | 10.31 | 10.45 | 10.32 | -5.52% | 687,530 |
| Jan 21, 2025 | 10.81 | 11.09 | 10.78 | 11.06 | 10.92 | 2.69% | 422,273 |
| Jan 17, 2025 | 10.88 | 10.90 | 10.75 | 10.77 | 10.63 | -0.46% | 268,941 |
| Jan 16, 2025 | 10.64 | 10.84 | 10.57 | 10.82 | 10.68 | 1.69% | 212,034 |