Gladstone Land Corporation (LAND)
NASDAQ: LAND · Real-Time Price · USD
9.79
+0.14 (1.45%)
At close: Jun 6, 2025, 4:00 PM
9.85
+0.06 (0.61%)
After-hours: Jun 6, 2025, 4:31 PM EDT
Gladstone Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 9.81 | 9.81 | 9.74 | 9.77 | - | 1.24% | 203,012 |
| Jun 5, 2025 | 9.80 | 9.80 | 9.62 | 9.65 | 9.65 | -1.53% | 274,755 |
| Jun 4, 2025 | 9.84 | 9.92 | 9.77 | 9.80 | 9.80 | -0.51% | 279,956 |
| Jun 3, 2025 | 9.83 | 9.94 | 9.70 | 9.85 | 9.85 | -0.20% | 248,083 |
| Jun 2, 2025 | 9.88 | 9.91 | 9.76 | 9.87 | 9.87 | -0.15% | 202,664 |
| May 30, 2025 | 9.83 | 9.94 | 9.81 | 9.89 | 9.89 | 0.25% | 188,102 |
| May 29, 2025 | 9.75 | 9.90 | 9.74 | 9.86 | 9.86 | 1.23% | 212,594 |
| May 28, 2025 | 9.92 | 9.95 | 9.68 | 9.74 | 9.74 | -1.81% | 302,029 |
| May 27, 2025 | 9.60 | 9.95 | 9.58 | 9.92 | 9.92 | 3.44% | 364,755 |
| May 23, 2025 | 9.42 | 9.65 | 9.38 | 9.59 | 9.59 | 0.95% | 300,918 |
| May 22, 2025 | 9.46 | 9.55 | 9.40 | 9.50 | 9.50 | 0.42% | 341,851 |
| May 21, 2025 | 9.58 | 9.59 | 9.40 | 9.46 | 9.46 | -2.27% | 392,065 |
| May 20, 2025 | 9.69 | 9.78 | 9.65 | 9.68 | 9.63 | -0.62% | 253,995 |
| May 19, 2025 | 9.70 | 9.80 | 9.62 | 9.74 | 9.69 | -0.61% | 273,759 |
| May 16, 2025 | 9.74 | 9.84 | 9.64 | 9.80 | 9.75 | 0.31% | 274,237 |
| May 15, 2025 | 9.52 | 9.79 | 9.51 | 9.77 | 9.72 | 2.52% | 240,602 |
| May 14, 2025 | 9.84 | 9.86 | 9.51 | 9.53 | 9.48 | -3.83% | 363,123 |
| May 13, 2025 | 9.85 | 10.21 | 9.66 | 9.91 | 9.86 | 2.69% | 449,801 |
| May 12, 2025 | 9.75 | 9.85 | 9.62 | 9.65 | 9.60 | 0.31% | 358,384 |
| May 9, 2025 | 9.32 | 9.66 | 9.32 | 9.62 | 9.57 | 2.78% | 361,332 |
| May 8, 2025 | 9.36 | 9.42 | 9.17 | 9.36 | 9.31 | 0.97% | 390,630 |
| May 7, 2025 | 9.43 | 9.58 | 9.24 | 9.27 | 9.22 | -1.17% | 427,650 |
| May 6, 2025 | 9.62 | 9.69 | 9.37 | 9.38 | 9.33 | -2.70% | 364,257 |
| May 5, 2025 | 9.79 | 9.83 | 9.64 | 9.64 | 9.59 | -2.38% | 294,682 |
| May 2, 2025 | 9.92 | 10.00 | 9.86 | 9.88 | 9.83 | 0.25% | 193,672 |
| May 1, 2025 | 9.92 | 9.96 | 9.80 | 9.85 | 9.80 | -0.81% | 256,939 |
| Apr 30, 2025 | 9.92 | 10.00 | 9.75 | 9.93 | 9.88 | -0.30% | 267,718 |
| Apr 29, 2025 | 9.93 | 10.05 | 9.85 | 9.96 | 9.91 | 0.10% | 251,553 |
| Apr 28, 2025 | 9.85 | 9.97 | 9.79 | 9.95 | 9.90 | 1.43% | 269,133 |
| Apr 25, 2025 | 9.67 | 9.82 | 9.56 | 9.81 | 9.76 | 1.03% | 185,716 |
| Apr 24, 2025 | 9.82 | 9.82 | 9.64 | 9.71 | 9.66 | -0.92% | 279,770 |
| Apr 23, 2025 | 9.96 | 9.98 | 9.72 | 9.80 | 9.75 | -0.81% | 282,485 |
| Apr 22, 2025 | 9.80 | 9.97 | 9.73 | 9.88 | 9.83 | 1.39% | 290,698 |
| Apr 21, 2025 | 9.65 | 9.92 | 9.45 | 9.75 | 9.70 | 1.72% | 503,974 |
| Apr 17, 2025 | 9.50 | 9.82 | 9.47 | 9.58 | 9.49 | 1.05% | 400,917 |
| Apr 16, 2025 | 9.55 | 9.67 | 9.42 | 9.48 | 9.39 | -0.84% | 254,548 |
| Apr 15, 2025 | 9.42 | 9.71 | 9.38 | 9.56 | 9.47 | 1.49% | 368,724 |
| Apr 14, 2025 | 9.28 | 9.52 | 9.25 | 9.42 | 9.33 | 2.61% | 310,134 |
| Apr 11, 2025 | 9.15 | 9.23 | 8.91 | 9.18 | 9.09 | 0.66% | 497,664 |
| Apr 10, 2025 | 9.27 | 9.42 | 9.01 | 9.12 | 9.03 | -2.46% | 470,317 |
| Apr 9, 2025 | 8.80 | 9.52 | 8.66 | 9.35 | 9.26 | 4.47% | 746,761 |
| Apr 8, 2025 | 9.85 | 9.85 | 8.84 | 8.95 | 8.86 | -5.39% | 856,972 |
| Apr 7, 2025 | 9.90 | 9.94 | 9.26 | 9.46 | 9.37 | -5.68% | 834,011 |
| Apr 4, 2025 | 10.29 | 10.29 | 9.96 | 10.03 | 9.93 | -4.57% | 585,822 |
| Apr 3, 2025 | 10.25 | 10.67 | 10.13 | 10.51 | 10.41 | 1.84% | 523,834 |
| Apr 2, 2025 | 10.36 | 10.47 | 10.27 | 10.32 | 10.22 | -0.58% | 326,103 |
| Apr 1, 2025 | 10.50 | 10.54 | 10.32 | 10.38 | 10.28 | -1.33% | 346,899 |
| Mar 31, 2025 | 10.63 | 10.72 | 10.46 | 10.52 | 10.42 | -1.13% | 365,472 |
| Mar 28, 2025 | 10.47 | 10.72 | 10.42 | 10.64 | 10.54 | 2.11% | 404,458 |
| Mar 27, 2025 | 10.46 | 10.58 | 10.37 | 10.42 | 10.32 | -0.29% | 271,384 |