Gladstone Land Corporation (LAND)
NASDAQ: LAND · Real-Time Price · USD
8.90
-0.11 (-1.22%)
At close: Sep 9, 2025, 4:00 PM
8.99
+0.09 (1.01%)
After-hours: Sep 9, 2025, 7:05 PM EDT
Gladstone Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 9.01 | 9.01 | 8.85 | 8.90 | 8.90 | -1.22% | 367,786 |
| Sep 8, 2025 | 9.01 | 9.07 | 8.89 | 9.01 | 9.01 | 0.33% | 323,902 |
| Sep 5, 2025 | 9.10 | 9.19 | 8.96 | 8.98 | 8.98 | -0.55% | 411,384 |
| Sep 4, 2025 | 8.98 | 9.03 | 8.88 | 9.03 | 9.03 | 0.44% | 276,813 |
| Sep 3, 2025 | 8.90 | 9.02 | 8.89 | 8.99 | 8.99 | 0.56% | 344,266 |
| Sep 2, 2025 | 9.15 | 9.16 | 8.92 | 8.94 | 8.94 | -2.83% | 478,385 |
| Aug 29, 2025 | 9.20 | 9.27 | 9.17 | 9.20 | 9.20 | - | 352,366 |
| Aug 28, 2025 | 9.15 | 9.20 | 9.05 | 9.20 | 9.20 | 0.66% | 230,326 |
| Aug 27, 2025 | 9.07 | 9.17 | 9.04 | 9.14 | 9.14 | 0.55% | 290,526 |
| Aug 26, 2025 | 9.09 | 9.14 | 9.02 | 9.09 | 9.09 | 0.33% | 187,119 |
| Aug 25, 2025 | 9.04 | 9.11 | 8.99 | 9.06 | 9.06 | -0.88% | 329,052 |
| Aug 22, 2025 | 8.97 | 9.24 | 8.95 | 9.14 | 9.14 | 2.58% | 369,821 |
| Aug 21, 2025 | 8.88 | 8.98 | 8.82 | 8.91 | 8.91 | -0.11% | 257,516 |
| Aug 20, 2025 | 8.92 | 9.08 | 8.89 | 8.92 | 8.92 | -0.56% | 322,722 |
| Aug 19, 2025 | 8.91 | 9.07 | 8.90 | 8.97 | 8.92 | 1.47% | 334,494 |
| Aug 18, 2025 | 8.90 | 8.96 | 8.81 | 8.84 | 8.79 | -0.45% | 400,403 |
| Aug 15, 2025 | 8.89 | 8.96 | 8.69 | 8.88 | 8.83 | 0.45% | 363,198 |
| Aug 14, 2025 | 8.96 | 8.99 | 8.80 | 8.84 | 8.79 | -1.56% | 333,848 |
| Aug 13, 2025 | 8.88 | 9.02 | 8.83 | 8.98 | 8.93 | 1.24% | 366,925 |
| Aug 12, 2025 | 8.69 | 8.97 | 8.57 | 8.87 | 8.82 | 2.54% | 512,736 |
| Aug 11, 2025 | 8.70 | 8.88 | 8.62 | 8.65 | 8.61 | -0.46% | 620,968 |
| Aug 8, 2025 | 8.95 | 9.03 | 8.47 | 8.69 | 8.65 | -4.92% | 1,575,142 |
| Aug 7, 2025 | 9.17 | 9.27 | 9.05 | 9.14 | 9.09 | 0.33% | 475,592 |
| Aug 6, 2025 | 9.25 | 9.29 | 9.11 | 9.11 | 9.06 | -1.30% | 270,485 |
| Aug 5, 2025 | 9.15 | 9.29 | 9.08 | 9.23 | 9.18 | 1.10% | 442,644 |
| Aug 4, 2025 | 9.14 | 9.25 | 9.13 | 9.13 | 9.08 | 0.22% | 429,145 |
| Aug 1, 2025 | 9.25 | 9.31 | 8.97 | 9.11 | 9.06 | -0.98% | 647,006 |
| Jul 31, 2025 | 9.33 | 9.41 | 9.17 | 9.20 | 9.15 | -2.02% | 606,124 |
| Jul 30, 2025 | 9.59 | 9.69 | 9.32 | 9.39 | 9.34 | -2.09% | 731,902 |
| Jul 29, 2025 | 9.51 | 9.64 | 9.42 | 9.59 | 9.54 | 0.95% | 638,676 |
| Jul 28, 2025 | 9.76 | 9.95 | 9.41 | 9.50 | 9.45 | -2.36% | 1,192,118 |
| Jul 25, 2025 | 10.78 | 10.80 | 9.53 | 9.73 | 9.68 | -9.66% | 1,632,293 |
| Jul 24, 2025 | 10.75 | 10.82 | 10.71 | 10.77 | 10.71 | -0.28% | 275,319 |
| Jul 23, 2025 | 10.62 | 10.80 | 10.56 | 10.80 | 10.74 | 2.27% | 287,732 |
| Jul 22, 2025 | 10.31 | 10.58 | 10.27 | 10.56 | 10.51 | 2.42% | 299,340 |
| Jul 21, 2025 | 10.33 | 10.51 | 10.30 | 10.31 | 10.26 | - | 257,433 |
| Jul 18, 2025 | 10.33 | 10.35 | 10.22 | 10.31 | 10.21 | 0.49% | 249,782 |
| Jul 17, 2025 | 10.28 | 10.43 | 10.25 | 10.26 | 10.16 | -0.39% | 292,286 |
| Jul 16, 2025 | 10.26 | 10.33 | 10.12 | 10.30 | 10.20 | 0.78% | 284,949 |
| Jul 15, 2025 | 10.58 | 10.63 | 10.21 | 10.22 | 10.12 | -3.40% | 261,660 |
| Jul 14, 2025 | 10.62 | 10.78 | 10.51 | 10.58 | 10.48 | -0.75% | 295,826 |
| Jul 11, 2025 | 10.57 | 10.70 | 10.45 | 10.66 | 10.56 | 0.85% | 281,490 |
| Jul 10, 2025 | 10.40 | 10.63 | 10.40 | 10.57 | 10.47 | 0.96% | 314,977 |
| Jul 9, 2025 | 10.48 | 10.50 | 10.36 | 10.47 | 10.37 | 0.67% | 221,606 |
| Jul 8, 2025 | 10.38 | 10.56 | 10.34 | 10.40 | 10.30 | 0.19% | 442,055 |
| Jul 7, 2025 | 10.65 | 10.66 | 10.38 | 10.38 | 10.28 | -2.81% | 418,332 |
| Jul 3, 2025 | 10.67 | 10.75 | 10.61 | 10.68 | 10.58 | 0.38% | 185,944 |
| Jul 2, 2025 | 10.35 | 10.69 | 10.30 | 10.64 | 10.54 | 2.90% | 459,689 |
| Jul 1, 2025 | 10.13 | 10.52 | 10.13 | 10.34 | 10.24 | 1.67% | 326,891 |
| Jun 30, 2025 | 10.26 | 10.26 | 10.03 | 10.17 | 10.07 | -0.88% | 325,078 |