Gladstone Land Corporation (LAND)
NASDAQ: LAND · Real-Time Price · USD
9.55
-0.36 (-3.63%)
May 14, 2025, 2:56 PM - Market open
Gladstone Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 9.84 | 9.86 | 9.51 | 9.54 | - | -3.73% | 217,097 |
| May 13, 2025 | 9.85 | 10.21 | 9.66 | 9.91 | 9.91 | 2.69% | 449,801 |
| May 12, 2025 | 9.75 | 9.85 | 9.62 | 9.65 | 9.65 | 0.31% | 358,384 |
| May 9, 2025 | 9.32 | 9.66 | 9.32 | 9.62 | 9.62 | 2.78% | 361,332 |
| May 8, 2025 | 9.36 | 9.42 | 9.17 | 9.36 | 9.36 | 0.97% | 390,630 |
| May 7, 2025 | 9.43 | 9.58 | 9.24 | 9.27 | 9.27 | -1.17% | 427,650 |
| May 6, 2025 | 9.62 | 9.69 | 9.37 | 9.38 | 9.38 | -2.70% | 364,257 |
| May 5, 2025 | 9.79 | 9.83 | 9.64 | 9.64 | 9.64 | -2.38% | 294,682 |
| May 2, 2025 | 9.92 | 10.00 | 9.86 | 9.88 | 9.88 | 0.25% | 193,672 |
| May 1, 2025 | 9.92 | 9.96 | 9.80 | 9.85 | 9.85 | -0.81% | 256,939 |
| Apr 30, 2025 | 9.92 | 10.00 | 9.75 | 9.93 | 9.93 | -0.30% | 267,718 |
| Apr 29, 2025 | 9.93 | 10.05 | 9.85 | 9.96 | 9.96 | 0.10% | 251,553 |
| Apr 28, 2025 | 9.85 | 9.97 | 9.79 | 9.95 | 9.95 | 1.43% | 269,133 |
| Apr 25, 2025 | 9.67 | 9.82 | 9.56 | 9.81 | 9.81 | 1.03% | 185,716 |
| Apr 24, 2025 | 9.82 | 9.82 | 9.64 | 9.71 | 9.71 | -0.92% | 279,770 |
| 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 |