Skip to main content
Gladstone Land Corporation (LAND)
NASDAQ: LAND · Real-Time Price · USD
13.84
-0.07 (-0.50%)
At close: Sep 26, 2024, 4:00 PM
13.82
-0.02 (-0.14%)
After-hours: Sep 26, 2024, 4:27 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202413.9714.0513.8213.8413.84-0.50%181,865
Sep 25, 202414.1014.2113.9113.9113.91-1.35%206,708
Sep 24, 202413.9814.1213.9014.1014.100.64%178,264
Sep 23, 202413.9914.1213.8714.0114.010.72%205,285
Sep 20, 202414.3514.3513.8413.9113.91-3.20%550,733
Sep 19, 202414.6514.6514.2214.3714.32-0.42%159,879
Sep 18, 202414.5314.7114.3514.4314.38-0.89%116,585
Sep 17, 202414.6814.7914.5214.5614.51-0.21%127,127
Sep 16, 202414.8214.8714.4814.5914.54-1.55%121,493
Sep 13, 202414.5014.8814.5014.8214.772.42%177,341
Sep 12, 202413.8014.4713.8014.4714.424.33%191,185
Sep 11, 202413.8913.9013.6613.8713.82-0.36%90,593
Sep 10, 202413.6213.9413.6213.9213.872.28%161,185
Sep 9, 202413.3113.6313.3113.6113.561.26%158,328
Sep 6, 202413.4613.5313.3113.4413.40-0.30%115,904
Sep 5, 202413.5413.6813.4413.4813.440.07%87,993
Sep 4, 202413.5013.6913.4113.4713.43-0.22%145,086
Sep 3, 202413.4213.6113.4113.5013.46-0.52%167,056
Aug 30, 202413.5413.6113.4113.5713.530.52%115,798
Aug 29, 202413.4913.5913.4013.5013.460.82%109,635
Aug 28, 202413.5513.6413.3613.3913.35-1.69%134,708
Aug 27, 202413.8013.8013.6113.6213.57-1.02%113,519
Aug 26, 202413.6813.8613.6813.7613.710.95%114,954
Aug 23, 202413.5013.7713.3513.6313.581.87%183,331
Aug 22, 202413.5413.5413.3313.3813.34-1.40%151,996
Aug 21, 202413.6713.7213.4213.5713.53-1.02%172,537
Aug 20, 202413.6813.7313.4713.7113.620.22%223,243
Aug 19, 202413.6213.8113.6213.6813.590.44%118,679
Aug 16, 202413.6213.7013.5513.6213.53-0.51%147,383
Aug 15, 202413.7613.8413.6213.6913.600.66%142,719
Aug 14, 202413.6613.7513.5713.6013.51-0.58%124,282
Aug 13, 202413.6713.7513.4313.6813.590.51%209,756
Aug 12, 202413.5013.6613.3613.6113.52-1.31%201,406
Aug 9, 202413.9113.9113.5913.7913.70-1.29%172,551
Aug 8, 202413.9114.0813.8713.9713.881.09%122,056
Aug 7, 202414.1114.2013.7813.8213.73-0.93%166,112
Aug 6, 202413.7514.1413.7213.9513.861.45%170,805
Aug 5, 202413.5814.0513.5813.7513.66-4.71%269,058
Aug 2, 202414.2614.4614.2014.4314.33-0.62%151,915
Aug 1, 202414.9114.9714.4214.5214.42-2.22%258,859
Jul 31, 202415.0415.1114.8214.8514.75-0.74%228,062
Jul 30, 202414.8514.9714.8114.9614.860.81%131,304
Jul 29, 202415.0315.0714.8014.8414.74-0.93%131,624
Jul 26, 202415.0015.0314.7414.9814.880.88%134,392
Jul 25, 202414.8915.0014.7214.8514.750.41%163,213
Jul 24, 202415.0615.1914.7614.7914.69-2.31%150,818
Jul 23, 202414.9915.2114.8515.1415.040.93%139,796
Jul 22, 202414.7315.0014.6415.0014.901.42%191,348
Jul 19, 202414.9815.0214.7814.7914.64-1.20%126,769
Jul 18, 202415.0915.3614.9114.9714.82-1.51%164,914
Jul 17, 202415.0215.2815.0215.2015.050.86%198,601
Jul 16, 202415.0015.1314.8715.0714.920.47%194,351
Jul 15, 202414.6115.0414.6115.0014.853.02%282,850
Jul 12, 202414.7214.8614.5614.5614.42-0.55%150,002
Jul 11, 202414.1714.6914.1014.6414.505.10%296,928
Jul 10, 202413.8013.9313.7213.9313.791.98%178,015
Jul 9, 202413.6613.6913.5513.6613.53-0.29%113,773
Jul 8, 202413.6413.7813.6213.7013.571.11%151,011
Jul 5, 202413.4613.5913.4313.5513.420.37%131,287
Jul 3, 202413.5013.5413.4513.5013.37-59,076
Jul 2, 202413.5313.5513.4413.5013.37-124,164
Jul 1, 202413.6513.6713.4113.5013.37-1.39%244,327
Jun 28, 202413.6013.7213.4713.6913.561.26%414,341
Jun 27, 202413.2913.5413.2013.5213.392.11%192,044
Jun 26, 202413.0513.2513.0413.2413.110.99%148,258
Jun 25, 202413.2013.2113.0713.1112.98-0.76%108,874
Jun 24, 202413.2013.3313.1513.2113.080.23%134,858
Jun 21, 202413.2013.3313.1513.1813.05-0.15%222,603
Jun 20, 202413.2713.3213.1113.2013.07-0.75%165,795
Jun 18, 202413.4913.5413.2813.3013.17-1.77%127,293
Jun 17, 202413.4013.5813.3413.5413.361.20%142,812
Jun 14, 202413.4613.5813.3113.3813.20-1.25%167,434
Jun 13, 202413.4613.6013.4413.5513.370.44%150,613
Jun 12, 202413.6913.7413.4813.4913.310.30%213,474
Jun 11, 202413.1813.4713.1813.4513.271.89%139,715
Jun 10, 202413.2013.2513.0413.2013.02-0.45%127,407
Jun 7, 202413.3313.3813.2513.2613.08-1.49%98,174
Jun 6, 202413.2813.4913.2413.4613.280.60%89,906
Jun 5, 202413.5313.5313.3513.3813.20-0.82%116,846
Jun 4, 202413.3913.5213.3113.4913.310.30%110,359
Jun 3, 202413.5613.6313.4213.4513.27-0.37%105,456
May 31, 202413.3113.5313.3113.5013.321.66%145,404
May 30, 202413.1013.3013.1013.2813.101.68%133,716
May 29, 202413.2313.2313.0513.0612.89-2.17%221,838
May 28, 202413.3713.5013.2613.3513.170.23%184,856
May 24, 202413.4313.4913.2413.3213.14-0.08%122,815
May 23, 202413.6313.6413.3113.3313.15-2.42%257,932
May 22, 202413.8813.8913.5913.6613.48-1.37%247,122
May 21, 202413.2613.9313.2613.8513.674.45%543,645
May 20, 202413.4713.4913.2613.2613.08-1.27%146,644
May 17, 202413.4513.4713.3413.4313.25-0.15%118,894
May 16, 202413.3913.4713.3613.4513.27-124,216
May 15, 202413.5313.5413.3213.4513.230.90%157,818
May 14, 202413.2313.3813.1613.3313.111.45%139,698
May 13, 202413.3213.4013.1313.1412.92-1.87%117,358
May 10, 202413.3313.4013.1213.3913.170.53%170,823
May 9, 202413.2013.3913.1513.3213.100.76%204,384
May 8, 202413.0013.2212.9013.2213.001.30%219,491
May 7, 202413.0013.1913.0013.0512.830.54%214,548
May 6, 202412.9513.0012.8212.9812.760.46%148,741