Gladstone Land Corporation (LAND)
NASDAQ: LAND · Real-Time Price · USD
8.84
-0.14 (-1.56%)
At close: Aug 14, 2025, 4:00 PM
8.90
+0.06 (0.68%)
After-hours: Aug 14, 2025, 7:58 PM EDT
Gladstone Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8.96 | 8.99 | 8.80 | 8.84 | 8.84 | -1.56% | 333,147 |
| Aug 13, 2025 | 8.88 | 9.02 | 8.83 | 8.98 | 8.98 | 1.24% | 366,925 |
| Aug 12, 2025 | 8.69 | 8.97 | 8.57 | 8.87 | 8.87 | 2.54% | 512,736 |
| Aug 11, 2025 | 8.70 | 8.88 | 8.62 | 8.65 | 8.65 | -0.46% | 620,968 |
| Aug 8, 2025 | 8.95 | 9.03 | 8.47 | 8.69 | 8.69 | -4.92% | 1,575,142 |
| Aug 7, 2025 | 9.17 | 9.27 | 9.05 | 9.14 | 9.14 | 0.33% | 475,592 |
| Aug 6, 2025 | 9.25 | 9.29 | 9.11 | 9.11 | 9.11 | -1.30% | 270,485 |
| Aug 5, 2025 | 9.15 | 9.29 | 9.08 | 9.23 | 9.23 | 1.10% | 442,644 |
| Aug 4, 2025 | 9.14 | 9.25 | 9.13 | 9.13 | 9.13 | 0.22% | 429,145 |
| Aug 1, 2025 | 9.25 | 9.31 | 8.97 | 9.11 | 9.11 | -0.98% | 647,006 |
| Jul 31, 2025 | 9.33 | 9.41 | 9.17 | 9.20 | 9.20 | -2.02% | 606,124 |
| Jul 30, 2025 | 9.59 | 9.69 | 9.32 | 9.39 | 9.39 | -2.09% | 731,902 |
| Jul 29, 2025 | 9.51 | 9.64 | 9.42 | 9.59 | 9.59 | 0.95% | 638,676 |
| Jul 28, 2025 | 9.76 | 9.95 | 9.41 | 9.50 | 9.50 | -2.36% | 1,192,118 |
| Jul 25, 2025 | 10.78 | 10.80 | 9.53 | 9.73 | 9.73 | -9.66% | 1,632,293 |
| Jul 24, 2025 | 10.75 | 10.82 | 10.71 | 10.77 | 10.77 | -0.28% | 275,319 |
| Jul 23, 2025 | 10.62 | 10.80 | 10.56 | 10.80 | 10.80 | 2.27% | 287,732 |
| Jul 22, 2025 | 10.31 | 10.58 | 10.27 | 10.56 | 10.56 | 2.42% | 299,340 |
| Jul 21, 2025 | 10.33 | 10.51 | 10.30 | 10.31 | 10.31 | - | 257,433 |
| Jul 18, 2025 | 10.33 | 10.35 | 10.22 | 10.31 | 10.26 | 0.49% | 249,782 |
| Jul 17, 2025 | 10.28 | 10.43 | 10.25 | 10.26 | 10.21 | -0.39% | 292,286 |
| Jul 16, 2025 | 10.26 | 10.33 | 10.12 | 10.30 | 10.25 | 0.78% | 284,949 |
| Jul 15, 2025 | 10.58 | 10.63 | 10.21 | 10.22 | 10.17 | -3.40% | 261,660 |
| Jul 14, 2025 | 10.62 | 10.78 | 10.51 | 10.58 | 10.53 | -0.75% | 295,826 |
| Jul 11, 2025 | 10.57 | 10.70 | 10.45 | 10.66 | 10.61 | 0.85% | 281,490 |
| Jul 10, 2025 | 10.40 | 10.63 | 10.40 | 10.57 | 10.52 | 0.96% | 314,977 |
| Jul 9, 2025 | 10.48 | 10.50 | 10.36 | 10.47 | 10.42 | 0.67% | 221,606 |
| Jul 8, 2025 | 10.38 | 10.56 | 10.34 | 10.40 | 10.35 | 0.19% | 442,055 |
| Jul 7, 2025 | 10.65 | 10.66 | 10.38 | 10.38 | 10.33 | -2.81% | 418,332 |
| Jul 3, 2025 | 10.67 | 10.75 | 10.61 | 10.68 | 10.63 | 0.38% | 185,944 |
| Jul 2, 2025 | 10.35 | 10.69 | 10.30 | 10.64 | 10.59 | 2.90% | 459,689 |
| Jul 1, 2025 | 10.13 | 10.52 | 10.13 | 10.34 | 10.29 | 1.67% | 326,891 |
| Jun 30, 2025 | 10.26 | 10.26 | 10.03 | 10.17 | 10.12 | -0.88% | 325,078 |
| Jun 27, 2025 | 10.35 | 10.43 | 10.15 | 10.26 | 10.21 | -0.39% | 1,128,655 |
| Jun 26, 2025 | 10.13 | 10.32 | 10.12 | 10.30 | 10.25 | 1.68% | 285,530 |
| Jun 25, 2025 | 10.22 | 10.30 | 10.08 | 10.13 | 10.08 | -2.41% | 423,113 |
| Jun 24, 2025 | 10.47 | 10.54 | 10.35 | 10.38 | 10.33 | -0.76% | 267,640 |
| Jun 23, 2025 | 10.16 | 10.55 | 10.09 | 10.46 | 10.41 | 2.75% | 405,780 |
| Jun 20, 2025 | 10.15 | 10.25 | 10.05 | 10.18 | 10.13 | 0.89% | 335,172 |
| Jun 18, 2025 | 9.96 | 10.23 | 9.94 | 10.09 | 10.00 | 1.31% | 373,473 |
| Jun 17, 2025 | 10.06 | 10.13 | 9.93 | 9.96 | 9.87 | -1.87% | 275,208 |
| Jun 16, 2025 | 10.14 | 10.23 | 10.10 | 10.15 | 10.06 | 0.30% | 231,093 |
| Jun 13, 2025 | 10.13 | 10.17 | 10.03 | 10.12 | 10.03 | -0.98% | 208,832 |
| Jun 12, 2025 | 10.13 | 10.28 | 10.01 | 10.22 | 10.13 | 0.89% | 244,192 |
| Jun 11, 2025 | 10.28 | 10.34 | 10.12 | 10.13 | 10.04 | -1.46% | 261,178 |
| Jun 10, 2025 | 10.13 | 10.34 | 10.08 | 10.28 | 10.19 | 2.70% | 330,945 |
| Jun 9, 2025 | 9.87 | 10.07 | 9.81 | 10.01 | 9.92 | 2.25% | 251,483 |
| Jun 6, 2025 | 9.74 | 9.87 | 9.72 | 9.79 | 9.70 | 1.45% | 203,092 |
| Jun 5, 2025 | 9.80 | 9.80 | 9.62 | 9.65 | 9.56 | -1.53% | 274,755 |
| Jun 4, 2025 | 9.84 | 9.92 | 9.77 | 9.80 | 9.71 | -0.51% | 279,956 |