Gladstone Land Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	11.90	11.95	11.75	11.85	11.85	-1.00%	265,781
Nov 19, 2024	11.84	12.03	11.65	11.97	11.92	1.01%	286,184
Nov 18, 2024	11.91	12.07	11.79	11.85	11.80	-1.17%	349,321
Nov 15, 2024	12.06	12.09	11.92	11.99	11.94	0.17%	288,898
Nov 14, 2024	12.21	12.23	11.93	11.97	11.92	-1.89%	337,244
Nov 13, 2024	12.44	12.44	12.17	12.20	12.15	-1.13%	293,882
Nov 12, 2024	12.52	12.59	12.30	12.34	12.29	-1.83%	285,100
Nov 11, 2024	12.94	13.00	12.47	12.57	12.52	-2.63%	361,446
Nov 8, 2024	13.21	13.25	12.75	12.91	12.86	-3.51%	408,233
Nov 7, 2024	13.32	13.73	13.19	13.38	13.33	-2.05%	328,078
Nov 6, 2024	13.69	13.85	13.34	13.66	13.61	0.52%	302,097
Nov 5, 2024	13.25	13.59	13.22	13.59	13.54	2.49%	201,578
Nov 4, 2024	13.14	13.45	13.13	13.26	13.21	1.07%	238,370
Nov 1, 2024	13.11	13.20	13.00	13.12	13.07	0.69%	149,345
Oct 31, 2024	13.36	13.41	13.02	13.03	12.98	-2.32%	187,987
Oct 30, 2024	13.27	13.42	13.27	13.34	13.29	0.45%	136,450
Oct 29, 2024	13.23	13.28	13.11	13.28	13.23	-0.15%	140,604
Oct 28, 2024	13.36	13.38	13.24	13.30	13.25	0.76%	140,940
Oct 25, 2024	13.40	13.40	13.18	13.20	13.15	-0.68%	157,165
Oct 24, 2024	13.34	13.39	13.26	13.29	13.24	-0.67%	169,509
Oct 23, 2024	13.26	13.39	13.21	13.38	13.33	0.83%	155,280
Oct 22, 2024	13.30	13.33	13.26	13.27	13.22	-0.52%	132,695
Oct 21, 2024	13.50	13.54	13.30	13.34	13.24	-1.19%	160,338
Oct 18, 2024	13.54	13.55	13.44	13.50	13.40	-0.30%	140,082
Oct 17, 2024	13.63	13.67	13.49	13.54	13.44	-0.81%	156,801
Oct 16, 2024	13.56	13.68	13.56	13.65	13.55	0.74%	288,350
Oct 15, 2024	13.53	13.63	13.50	13.55	13.45	0.44%	232,313
Oct 14, 2024	13.50	13.55	13.44	13.49	13.39	-0.15%	110,259
Oct 11, 2024	13.46	13.57	13.45	13.51	13.41	0.37%	130,211
Oct 10, 2024	13.51	13.57	13.37	13.46	13.36	-0.74%	174,694
Oct 9, 2024	13.60	13.65	13.53	13.56	13.46	-0.37%	98,903
Oct 8, 2024	13.68	13.75	13.52	13.61	13.51	-0.51%	143,122
Oct 7, 2024	13.84	13.84	13.67	13.68	13.58	-0.87%	154,485
Oct 4, 2024	13.85	13.88	13.76	13.80	13.70	-0.22%	183,483
Oct 3, 2024	13.83	13.88	13.76	13.83	13.73	-0.14%	100,299
Oct 2, 2024	13.79	13.88	13.70	13.85	13.75	0.44%	120,170
Oct 1, 2024	13.85	13.89	13.70	13.79	13.69	-0.79%	143,698
Sep 30, 2024	13.89	13.97	13.79	13.90	13.80	0.43%	162,167
Sep 27, 2024	13.87	14.05	13.84	13.84	13.74	-	131,201
Sep 26, 2024	13.97	14.05	13.82	13.84	13.74	-0.50%	181,888
Sep 25, 2024	14.10	14.21	13.91	13.91	13.81	-1.35%	206,708
Sep 24, 2024	13.98	14.12	13.90	14.10	14.00	0.64%	178,264
Sep 23, 2024	13.99	14.12	13.87	14.01	13.91	0.72%	205,285
Sep 20, 2024	14.35	14.35	13.84	13.91	13.81	-3.20%	550,733
Sep 19, 2024	14.65	14.65	14.22	14.37	14.22	-0.42%	159,879
Sep 18, 2024	14.53	14.71	14.35	14.43	14.28	-0.89%	116,585
Sep 17, 2024	14.68	14.79	14.52	14.56	14.40	-0.21%	127,127
Sep 16, 2024	14.82	14.87	14.48	14.59	14.43	-1.55%	121,493
Sep 13, 2024	14.50	14.88	14.50	14.82	14.66	2.42%	177,341
Sep 12, 2024	13.80	14.47	13.80	14.47	14.32	4.33%	191,185
Sep 11, 2024	13.89	13.90	13.66	13.87	13.72	-0.36%	90,593
Sep 10, 2024	13.62	13.94	13.62	13.92	13.77	2.28%	161,185
Sep 9, 2024	13.31	13.63	13.31	13.61	13.46	1.26%	158,328
Sep 6, 2024	13.46	13.53	13.31	13.44	13.30	-0.30%	115,904
Sep 5, 2024	13.54	13.68	13.44	13.48	13.34	0.07%	87,993
Sep 4, 2024	13.50	13.69	13.41	13.47	13.33	-0.22%	145,086
Sep 3, 2024	13.42	13.61	13.41	13.50	13.36	-0.52%	167,056
Aug 30, 2024	13.54	13.61	13.41	13.57	13.42	0.52%	115,798
Aug 29, 2024	13.49	13.59	13.40	13.50	13.36	0.82%	109,635
Aug 28, 2024	13.55	13.64	13.36	13.39	13.25	-1.69%	134,708
Aug 27, 2024	13.80	13.80	13.61	13.62	13.47	-1.02%	113,519
Aug 26, 2024	13.68	13.86	13.68	13.76	13.61	0.95%	114,954
Aug 23, 2024	13.50	13.77	13.35	13.63	13.48	1.87%	183,331
Aug 22, 2024	13.54	13.54	13.33	13.38	13.24	-1.40%	151,996
Aug 21, 2024	13.67	13.72	13.42	13.57	13.42	-1.02%	172,537
Aug 20, 2024	13.68	13.73	13.47	13.71	13.52	0.22%	223,243
Aug 19, 2024	13.62	13.81	13.62	13.68	13.49	0.44%	118,679
Aug 16, 2024	13.62	13.70	13.55	13.62	13.43	-0.51%	147,383
Aug 15, 2024	13.76	13.84	13.62	13.69	13.50	0.66%	142,719
Aug 14, 2024	13.66	13.75	13.57	13.60	13.41	-0.58%	124,282
Aug 13, 2024	13.67	13.75	13.43	13.68	13.49	0.51%	209,756
Aug 12, 2024	13.50	13.66	13.36	13.61	13.42	-1.31%	201,406
Aug 9, 2024	13.91	13.91	13.59	13.79	13.60	-1.29%	172,551
Aug 8, 2024	13.91	14.08	13.87	13.97	13.77	1.09%	122,056
Aug 7, 2024	14.11	14.20	13.78	13.82	13.63	-0.93%	166,112
Aug 6, 2024	13.75	14.14	13.72	13.95	13.75	1.45%	170,805
Aug 5, 2024	13.58	14.05	13.58	13.75	13.56	-4.71%	269,058
Aug 2, 2024	14.26	14.46	14.20	14.43	14.23	-0.62%	151,915
Aug 1, 2024	14.91	14.97	14.42	14.52	14.32	-2.22%	258,859
Jul 31, 2024	15.04	15.11	14.82	14.85	14.64	-0.74%	228,062
Jul 30, 2024	14.85	14.97	14.81	14.96	14.75	0.81%	131,304
Jul 29, 2024	15.03	15.07	14.80	14.84	14.63	-0.93%	131,624
Jul 26, 2024	15.00	15.03	14.74	14.98	14.77	0.88%	134,392
Jul 25, 2024	14.89	15.00	14.72	14.85	14.64	0.41%	163,213
Jul 24, 2024	15.06	15.19	14.76	14.79	14.58	-2.31%	150,818
Jul 23, 2024	14.99	15.21	14.85	15.14	14.93	0.93%	139,796
Jul 22, 2024	14.73	15.00	14.64	15.00	14.79	1.42%	191,348
Jul 19, 2024	14.98	15.02	14.78	14.79	14.54	-1.20%	126,769
Jul 18, 2024	15.09	15.36	14.91	14.97	14.71	-1.51%	164,914
Jul 17, 2024	15.02	15.28	15.02	15.20	14.94	0.86%	198,601
Jul 16, 2024	15.00	15.13	14.87	15.07	14.81	0.47%	194,351
Jul 15, 2024	14.61	15.04	14.61	15.00	14.74	3.02%	282,850
Jul 12, 2024	14.72	14.86	14.56	14.56	14.31	-0.55%	150,002
Jul 11, 2024	14.17	14.69	14.10	14.64	14.39	5.10%	296,928
Jul 10, 2024	13.80	13.93	13.72	13.93	13.69	1.98%	178,015
Jul 9, 2024	13.66	13.69	13.55	13.66	13.43	-0.29%	113,773
Jul 8, 2024	13.64	13.78	13.62	13.70	13.46	1.11%	151,011
Jul 5, 2024	13.46	13.59	13.43	13.55	13.32	0.37%	131,287
Jul 3, 2024	13.50	13.54	13.45	13.50	13.27	-	59,076
Jul 2, 2024	13.53	13.55	13.44	13.50	13.27	-	124,164