Gladstone Land Corporation (LAND)
NASDAQ: LAND · Real-Time Price · USD
9.11
-0.11 (-1.19%)
At close: Oct 29, 2025, 4:00 PM EDT
9.11
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:10 PM EDT
Gladstone Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 9.24 | 9.27 | 9.08 | 9.11 | - | -1.19% | 469,538 |
| Oct 28, 2025 | 9.19 | 9.32 | 9.11 | 9.22 | 9.22 | 0.33% | 324,980 |
| Oct 27, 2025 | 9.13 | 9.25 | 9.05 | 9.19 | 9.19 | 0.33% | 351,528 |
| Oct 24, 2025 | 9.04 | 9.20 | 9.00 | 9.16 | 9.16 | 1.66% | 305,330 |
| Oct 23, 2025 | 9.03 | 9.06 | 8.96 | 9.01 | 8.96 | -0.33% | 278,268 |
| Oct 22, 2025 | 8.90 | 9.07 | 8.84 | 9.04 | 8.99 | 1.35% | 413,234 |
| Oct 21, 2025 | 9.03 | 9.08 | 8.90 | 8.92 | 8.88 | -1.76% | 311,060 |
| Oct 20, 2025 | 9.09 | 9.17 | 9.01 | 9.08 | 9.03 | 0.33% | 311,283 |
| Oct 17, 2025 | 9.11 | 9.17 | 9.04 | 9.05 | 9.00 | -1.31% | 274,183 |
| Oct 16, 2025 | 9.28 | 9.35 | 9.12 | 9.17 | 9.12 | -1.29% | 251,730 |
| Oct 15, 2025 | 9.22 | 9.40 | 9.22 | 9.29 | 9.24 | 0.32% | 336,359 |
| Oct 14, 2025 | 9.22 | 9.30 | 9.06 | 9.26 | 9.21 | -0.11% | 354,151 |
| Oct 13, 2025 | 9.15 | 9.28 | 9.02 | 9.27 | 9.22 | 2.89% | 563,532 |
| Oct 10, 2025 | 9.12 | 9.16 | 8.92 | 9.01 | 8.96 | -1.21% | 568,913 |
| Oct 9, 2025 | 9.13 | 9.19 | 9.04 | 9.12 | 9.07 | -0.33% | 257,683 |
| Oct 8, 2025 | 9.12 | 9.19 | 9.08 | 9.15 | 9.10 | 0.33% | 233,025 |
| Oct 7, 2025 | 9.13 | 9.23 | 9.06 | 9.12 | 9.07 | -0.22% | 311,660 |
| Oct 6, 2025 | 9.23 | 9.23 | 9.10 | 9.14 | 9.09 | -0.98% | 363,511 |
| Oct 3, 2025 | 9.25 | 9.35 | 9.19 | 9.23 | 9.18 | -0.22% | 323,738 |
| Oct 2, 2025 | 9.33 | 9.35 | 9.03 | 9.25 | 9.20 | -0.86% | 739,415 |
| Oct 1, 2025 | 9.15 | 9.34 | 9.11 | 9.33 | 9.28 | 1.86% | 494,893 |
| Sep 30, 2025 | 9.10 | 9.21 | 9.08 | 9.16 | 9.11 | 0.11% | 274,906 |
| Sep 29, 2025 | 9.14 | 9.19 | 9.06 | 9.15 | 9.10 | 0.33% | 295,748 |
| Sep 26, 2025 | 9.14 | 9.26 | 9.09 | 9.12 | 9.07 | -0.22% | 292,980 |
| Sep 25, 2025 | 9.28 | 9.34 | 9.12 | 9.14 | 9.09 | -2.14% | 337,625 |
| Sep 24, 2025 | 9.27 | 9.42 | 9.19 | 9.34 | 9.29 | 0.21% | 424,238 |
| Sep 23, 2025 | 9.18 | 9.41 | 9.18 | 9.32 | 9.27 | 1.41% | 286,163 |
| Sep 22, 2025 | 9.16 | 9.29 | 9.03 | 9.19 | 9.14 | -0.76% | 452,298 |
| Sep 19, 2025 | 9.37 | 9.39 | 9.22 | 9.26 | 9.17 | -1.17% | 669,937 |
| Sep 18, 2025 | 9.03 | 9.44 | 9.02 | 9.37 | 9.28 | 4.11% | 667,132 |
| Sep 17, 2025 | 9.00 | 9.19 | 8.92 | 9.00 | 8.91 | 0.67% | 583,030 |
| Sep 16, 2025 | 8.90 | 8.98 | 8.81 | 8.94 | 8.85 | 0.79% | 439,427 |
| Sep 15, 2025 | 8.87 | 8.89 | 8.78 | 8.87 | 8.78 | 0.11% | 348,127 |
| Sep 12, 2025 | 8.90 | 8.97 | 8.81 | 8.86 | 8.77 | -0.56% | 385,334 |
| Sep 11, 2025 | 8.85 | 8.93 | 8.77 | 8.91 | 8.82 | 0.45% | 804,944 |
| Sep 10, 2025 | 8.90 | 8.93 | 8.79 | 8.87 | 8.78 | -0.34% | 292,248 |
| Sep 9, 2025 | 9.01 | 9.01 | 8.85 | 8.90 | 8.81 | -1.22% | 367,855 |
| Sep 8, 2025 | 9.01 | 9.07 | 8.89 | 9.01 | 8.92 | 0.33% | 323,902 |
| Sep 5, 2025 | 9.10 | 9.19 | 8.96 | 8.98 | 8.89 | -0.55% | 411,384 |
| Sep 4, 2025 | 8.98 | 9.03 | 8.88 | 9.03 | 8.94 | 0.44% | 276,813 |
| Sep 3, 2025 | 8.90 | 9.02 | 8.89 | 8.99 | 8.90 | 0.56% | 344,266 |
| Sep 2, 2025 | 9.15 | 9.16 | 8.92 | 8.94 | 8.85 | -2.83% | 478,385 |
| Aug 29, 2025 | 9.20 | 9.27 | 9.17 | 9.20 | 9.11 | - | 352,366 |
| Aug 28, 2025 | 9.15 | 9.20 | 9.05 | 9.20 | 9.11 | 0.66% | 230,326 |
| Aug 27, 2025 | 9.07 | 9.17 | 9.04 | 9.14 | 9.05 | 0.55% | 290,526 |
| Aug 26, 2025 | 9.09 | 9.14 | 9.02 | 9.09 | 9.00 | 0.33% | 187,119 |
| Aug 25, 2025 | 9.04 | 9.11 | 8.99 | 9.06 | 8.97 | -0.88% | 329,052 |
| Aug 22, 2025 | 8.97 | 9.24 | 8.95 | 9.14 | 9.05 | 2.58% | 369,821 |
| Aug 21, 2025 | 8.88 | 8.98 | 8.82 | 8.91 | 8.82 | -0.11% | 257,516 |
| Aug 20, 2025 | 8.92 | 9.08 | 8.89 | 8.92 | 8.83 | -0.56% | 322,722 |