Gladstone Land Corporation (LAND)
NASDAQ: LAND · Real-Time Price · USD
11.06
+0.29 (2.69%)
At close: Jan 21, 2025, 4:00 PM
11.09
+0.03 (0.27%)
After-hours: Jan 21, 2025, 4:33 PM EST
Gladstone Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 10.81 | 11.09 | 10.78 | 11.06 | 11.06 | 2.69% | 421,971 |
| Jan 17, 2025 | 10.88 | 10.90 | 10.75 | 10.77 | 10.77 | -0.46% | 268,941 |
| Jan 16, 2025 | 10.64 | 10.84 | 10.57 | 10.82 | 10.82 | 1.69% | 212,034 |
| Jan 15, 2025 | 10.73 | 10.82 | 10.58 | 10.64 | 10.64 | 1.04% | 206,671 |
| Jan 14, 2025 | 10.46 | 10.53 | 10.34 | 10.53 | 10.53 | 0.96% | 249,520 |
| Jan 13, 2025 | 10.40 | 10.48 | 10.27 | 10.43 | 10.43 | 0.29% | 353,013 |
| Jan 10, 2025 | 10.50 | 10.50 | 10.31 | 10.40 | 10.40 | -1.98% | 299,387 |
| Jan 8, 2025 | 10.59 | 10.63 | 10.38 | 10.61 | 10.61 | -0.09% | 295,278 |
| Jan 7, 2025 | 10.90 | 11.01 | 10.58 | 10.62 | 10.62 | -2.48% | 268,645 |
| Jan 6, 2025 | 10.88 | 11.07 | 10.84 | 10.89 | 10.89 | 0.09% | 372,015 |
| Jan 3, 2025 | 10.79 | 10.95 | 10.73 | 10.88 | 10.88 | 1.12% | 251,757 |
| Jan 2, 2025 | 10.87 | 10.92 | 10.72 | 10.76 | 10.76 | -0.83% | 213,391 |
| Dec 31, 2024 | 10.69 | 10.86 | 10.65 | 10.85 | 10.85 | 1.50% | 337,170 |
| Dec 30, 2024 | 10.64 | 10.71 | 10.48 | 10.69 | 10.69 | 0.47% | 497,431 |
| Dec 27, 2024 | 10.53 | 10.71 | 10.52 | 10.64 | 10.64 | -0.28% | 321,582 |
| Dec 26, 2024 | 10.50 | 10.70 | 10.48 | 10.67 | 10.67 | 0.95% | 262,548 |
| Dec 24, 2024 | 10.42 | 10.59 | 10.37 | 10.57 | 10.57 | 0.86% | 148,163 |
| Dec 23, 2024 | 10.51 | 10.64 | 10.38 | 10.48 | 10.48 | -0.57% | 503,390 |
| Dec 20, 2024 | 10.45 | 10.79 | 10.45 | 10.54 | 10.54 | 0.29% | 549,541 |
| Dec 19, 2024 | 10.93 | 10.98 | 10.51 | 10.51 | 10.46 | -3.84% | 471,776 |
| Dec 18, 2024 | 11.29 | 11.34 | 10.81 | 10.93 | 10.88 | -2.84% | 672,147 |
| Dec 17, 2024 | 11.12 | 11.26 | 11.02 | 11.25 | 11.20 | 1.17% | 322,858 |
| Dec 16, 2024 | 11.13 | 11.21 | 11.03 | 11.12 | 11.07 | -0.80% | 417,889 |
| Dec 13, 2024 | 11.24 | 11.25 | 11.08 | 11.21 | 11.16 | -0.36% | 343,153 |
| Dec 12, 2024 | 11.39 | 11.49 | 11.25 | 11.25 | 11.20 | -1.49% | 308,491 |
| Dec 11, 2024 | 11.52 | 11.59 | 11.36 | 11.42 | 11.37 | -0.95% | 301,555 |
| Dec 10, 2024 | 11.38 | 11.59 | 11.24 | 11.53 | 11.48 | 1.14% | 314,589 |
| Dec 9, 2024 | 11.60 | 11.60 | 11.36 | 11.40 | 11.35 | -2.15% | 408,731 |
| Dec 6, 2024 | 11.85 | 11.85 | 11.59 | 11.65 | 11.60 | -1.27% | 299,612 |
| Dec 5, 2024 | 11.82 | 11.82 | 11.69 | 11.80 | 11.75 | -0.34% | 238,839 |
| Dec 4, 2024 | 11.99 | 12.02 | 11.76 | 11.84 | 11.79 | -1.58% | 287,040 |
| Dec 3, 2024 | 11.89 | 12.09 | 11.88 | 12.03 | 11.98 | 1.35% | 340,376 |
| Dec 2, 2024 | 12.08 | 12.08 | 11.83 | 11.87 | 11.82 | -1.17% | 431,512 |
| Nov 29, 2024 | 12.08 | 12.18 | 12.00 | 12.01 | 11.96 | -0.50% | 199,970 |
| Nov 27, 2024 | 11.95 | 12.24 | 11.95 | 12.07 | 12.02 | 1.17% | 265,162 |
| Nov 26, 2024 | 12.03 | 12.03 | 11.89 | 11.93 | 11.88 | -1.24% | 224,911 |
| Nov 25, 2024 | 12.10 | 12.24 | 12.05 | 12.08 | 12.03 | 0.25% | 332,516 |
| Nov 22, 2024 | 11.89 | 12.08 | 11.87 | 12.05 | 12.00 | 1.95% | 205,370 |
| Nov 21, 2024 | 11.90 | 11.94 | 11.78 | 11.82 | 11.77 | -0.25% | 236,000 |
| Nov 20, 2024 | 11.90 | 11.95 | 11.75 | 11.85 | 11.80 | -1.00% | 265,781 |
| Nov 19, 2024 | 11.84 | 12.03 | 11.65 | 11.97 | 11.87 | 1.01% | 286,184 |
| Nov 18, 2024 | 11.91 | 12.07 | 11.79 | 11.85 | 11.75 | -1.17% | 349,321 |
| Nov 15, 2024 | 12.06 | 12.09 | 11.92 | 11.99 | 11.89 | 0.17% | 288,898 |
| Nov 14, 2024 | 12.21 | 12.23 | 11.93 | 11.97 | 11.87 | -1.89% | 337,244 |
| Nov 13, 2024 | 12.44 | 12.44 | 12.17 | 12.20 | 12.10 | -1.13% | 293,882 |
| Nov 12, 2024 | 12.52 | 12.59 | 12.30 | 12.34 | 12.24 | -1.83% | 285,100 |
| Nov 11, 2024 | 12.94 | 13.00 | 12.47 | 12.57 | 12.47 | -2.63% | 361,446 |
| Nov 8, 2024 | 13.21 | 13.25 | 12.75 | 12.91 | 12.80 | -3.51% | 408,233 |
| Nov 7, 2024 | 13.32 | 13.73 | 13.19 | 13.38 | 13.27 | -2.05% | 328,078 |
| Nov 6, 2024 | 13.69 | 13.85 | 13.34 | 13.66 | 13.55 | 0.52% | 302,097 |
| Nov 5, 2024 | 13.25 | 13.59 | 13.22 | 13.59 | 13.48 | 2.49% | 201,578 |
| Nov 4, 2024 | 13.14 | 13.45 | 13.13 | 13.26 | 13.15 | 1.07% | 238,370 |
| Nov 1, 2024 | 13.11 | 13.20 | 13.00 | 13.12 | 13.01 | 0.69% | 149,345 |
| Oct 31, 2024 | 13.36 | 13.41 | 13.02 | 13.03 | 12.92 | -2.32% | 187,987 |
| Oct 30, 2024 | 13.27 | 13.42 | 13.27 | 13.34 | 13.23 | 0.45% | 136,450 |
| Oct 29, 2024 | 13.23 | 13.28 | 13.11 | 13.28 | 13.17 | -0.15% | 140,604 |
| Oct 28, 2024 | 13.36 | 13.38 | 13.24 | 13.30 | 13.19 | 0.76% | 140,940 |
| Oct 25, 2024 | 13.40 | 13.40 | 13.18 | 13.20 | 13.09 | -0.68% | 157,165 |
| Oct 24, 2024 | 13.34 | 13.39 | 13.26 | 13.29 | 13.18 | -0.67% | 169,509 |
| Oct 23, 2024 | 13.26 | 13.39 | 13.21 | 13.38 | 13.27 | 0.83% | 155,280 |
| Oct 22, 2024 | 13.30 | 13.33 | 13.26 | 13.27 | 13.16 | -0.52% | 132,695 |
| Oct 21, 2024 | 13.50 | 13.54 | 13.30 | 13.34 | 13.18 | -1.19% | 160,338 |
| Oct 18, 2024 | 13.54 | 13.55 | 13.44 | 13.50 | 13.34 | -0.30% | 140,082 |
| Oct 17, 2024 | 13.63 | 13.67 | 13.49 | 13.54 | 13.38 | -0.81% | 156,801 |
| Oct 16, 2024 | 13.56 | 13.68 | 13.56 | 13.65 | 13.49 | 0.74% | 288,350 |
| Oct 15, 2024 | 13.53 | 13.63 | 13.50 | 13.55 | 13.39 | 0.44% | 232,313 |
| Oct 14, 2024 | 13.50 | 13.55 | 13.44 | 13.49 | 13.33 | -0.15% | 110,259 |
| Oct 11, 2024 | 13.46 | 13.57 | 13.45 | 13.51 | 13.35 | 0.37% | 130,211 |
| Oct 10, 2024 | 13.51 | 13.57 | 13.37 | 13.46 | 13.30 | -0.74% | 174,694 |
| Oct 9, 2024 | 13.60 | 13.65 | 13.53 | 13.56 | 13.40 | -0.37% | 98,903 |
| Oct 8, 2024 | 13.68 | 13.75 | 13.52 | 13.61 | 13.45 | -0.51% | 143,122 |
| Oct 7, 2024 | 13.84 | 13.84 | 13.67 | 13.68 | 13.52 | -0.87% | 154,485 |
| Oct 4, 2024 | 13.85 | 13.88 | 13.76 | 13.80 | 13.64 | -0.22% | 183,483 |
| Oct 3, 2024 | 13.83 | 13.88 | 13.76 | 13.83 | 13.67 | -0.14% | 100,299 |
| Oct 2, 2024 | 13.79 | 13.88 | 13.70 | 13.85 | 13.69 | 0.44% | 120,170 |
| Oct 1, 2024 | 13.85 | 13.89 | 13.70 | 13.79 | 13.63 | -0.79% | 143,698 |
| Sep 30, 2024 | 13.89 | 13.97 | 13.79 | 13.90 | 13.74 | 0.43% | 162,167 |
| Sep 27, 2024 | 13.87 | 14.05 | 13.84 | 13.84 | 13.68 | - | 131,201 |
| Sep 26, 2024 | 13.97 | 14.05 | 13.82 | 13.84 | 13.68 | -0.50% | 181,888 |
| Sep 25, 2024 | 14.10 | 14.21 | 13.91 | 13.91 | 13.75 | -1.35% | 206,708 |
| Sep 24, 2024 | 13.98 | 14.12 | 13.90 | 14.10 | 13.93 | 0.64% | 178,264 |
| Sep 23, 2024 | 13.99 | 14.12 | 13.87 | 14.01 | 13.85 | 0.72% | 205,285 |
| Sep 20, 2024 | 14.35 | 14.35 | 13.84 | 13.91 | 13.75 | -3.20% | 550,733 |
| Sep 19, 2024 | 14.65 | 14.65 | 14.22 | 14.37 | 14.15 | -0.42% | 159,879 |
| Sep 18, 2024 | 14.53 | 14.71 | 14.35 | 14.43 | 14.21 | -0.89% | 116,585 |
| Sep 17, 2024 | 14.68 | 14.79 | 14.52 | 14.56 | 14.34 | -0.21% | 127,127 |
| Sep 16, 2024 | 14.82 | 14.87 | 14.48 | 14.59 | 14.37 | -1.55% | 121,493 |
| Sep 13, 2024 | 14.50 | 14.88 | 14.50 | 14.82 | 14.60 | 2.42% | 177,341 |
| Sep 12, 2024 | 13.80 | 14.47 | 13.80 | 14.47 | 14.25 | 4.33% | 191,185 |
| Sep 11, 2024 | 13.89 | 13.90 | 13.66 | 13.87 | 13.66 | -0.36% | 90,593 |
| Sep 10, 2024 | 13.62 | 13.94 | 13.62 | 13.92 | 13.71 | 2.28% | 161,185 |
| Sep 9, 2024 | 13.31 | 13.63 | 13.31 | 13.61 | 13.40 | 1.26% | 158,328 |
| Sep 6, 2024 | 13.46 | 13.53 | 13.31 | 13.44 | 13.24 | -0.30% | 115,904 |
| Sep 5, 2024 | 13.54 | 13.68 | 13.44 | 13.48 | 13.28 | 0.07% | 87,993 |
| Sep 4, 2024 | 13.50 | 13.69 | 13.41 | 13.47 | 13.27 | -0.22% | 145,086 |
| Sep 3, 2024 | 13.42 | 13.61 | 13.41 | 13.50 | 13.30 | -0.52% | 167,056 |
| Aug 30, 2024 | 13.54 | 13.61 | 13.41 | 13.57 | 13.37 | 0.52% | 115,798 |
| Aug 29, 2024 | 13.49 | 13.59 | 13.40 | 13.50 | 13.30 | 0.82% | 109,635 |
| Aug 28, 2024 | 13.55 | 13.64 | 13.36 | 13.39 | 13.19 | -1.69% | 134,708 |
| Aug 27, 2024 | 13.80 | 13.80 | 13.61 | 13.62 | 13.41 | -1.02% | 113,519 |