Gladstone Land Corporation (LAND)
NASDAQ: LAND · Real-Time Price · USD
8.34
0.00 (0.00%)
At close: Aug 7, 2026, 4:00 PM EDT
8.50
+0.16 (1.92%)
After-hours: Aug 7, 2026, 7:34 PM EDT
Gladstone Land Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 8.34 | 8.47 | 8.31 | 8.34 | 8.34 | - | 512,178 |
| Aug 6, 2026 | 8.27 | 8.39 | 8.27 | 8.34 | 8.34 | 1.71% | 536,872 |
| Aug 5, 2026 | 8.20 | 8.21 | 8.04 | 8.20 | 8.20 | 0.49% | 741,909 |
| Aug 4, 2026 | 8.07 | 8.19 | 7.92 | 8.16 | 8.16 | 1.24% | 924,370 |
| Aug 3, 2026 | 8.12 | 8.20 | 8.06 | 8.06 | 8.06 | -0.62% | 750,128 |
| Jul 31, 2026 | 8.29 | 8.35 | 8.09 | 8.11 | 8.11 | -2.05% | 972,666 |
| Jul 30, 2026 | 8.42 | 8.45 | 8.26 | 8.28 | 8.28 | -2.01% | 902,683 |
| Jul 29, 2026 | 8.47 | 8.54 | 8.44 | 8.45 | 8.45 | -0.35% | 393,986 |
| Jul 28, 2026 | 8.56 | 8.66 | 8.47 | 8.48 | 8.48 | -0.24% | 433,016 |
| Jul 27, 2026 | 8.56 | 8.58 | 8.45 | 8.50 | 8.50 | -0.29% | 480,706 |
| Jul 24, 2026 | 8.57 | 8.65 | 8.52 | 8.53 | 8.53 | 0.02% | 388,748 |
| Jul 23, 2026 | 8.66 | 8.68 | 8.49 | 8.57 | 8.52 | -1.27% | 713,593 |
| Jul 22, 2026 | 8.88 | 8.90 | 8.66 | 8.68 | 8.63 | -1.70% | 582,799 |
| Jul 21, 2026 | 8.68 | 8.85 | 8.65 | 8.83 | 8.78 | 1.49% | 506,748 |
| Jul 20, 2026 | 8.78 | 8.79 | 8.67 | 8.70 | 8.65 | -0.63% | 507,662 |
| Jul 17, 2026 | 8.89 | 8.96 | 8.66 | 8.76 | 8.71 | -2.07% | 604,691 |
| Jul 16, 2026 | 8.81 | 9.01 | 8.78 | 8.94 | 8.89 | 3.23% | 804,837 |
| Jul 15, 2026 | 8.68 | 8.85 | 8.64 | 8.66 | 8.61 | - | 443,664 |
| Jul 14, 2026 | 8.61 | 8.71 | 8.57 | 8.66 | 8.61 | 0.70% | 506,233 |
| Jul 13, 2026 | 8.56 | 8.65 | 8.52 | 8.60 | 8.55 | 0.47% | 561,949 |
| Jul 10, 2026 | 8.56 | 8.65 | 8.52 | 8.56 | 8.51 | - | 434,992 |
| Jul 9, 2026 | 8.51 | 8.59 | 8.48 | 8.56 | 8.51 | 0.82% | 365,424 |
| Jul 8, 2026 | 8.52 | 8.56 | 8.42 | 8.49 | 8.44 | -0.82% | 761,683 |
| Jul 7, 2026 | 8.55 | 8.76 | 8.54 | 8.56 | 8.51 | 0.12% | 725,289 |
| Jul 6, 2026 | 8.67 | 8.67 | 8.52 | 8.55 | 8.50 | -1.16% | 544,214 |
| Jul 2, 2026 | 8.69 | 8.78 | 8.65 | 8.65 | 8.60 | 0.23% | 517,196 |
| Jul 1, 2026 | 8.55 | 8.73 | 8.53 | 8.63 | 8.58 | 1.17% | 729,311 |
| Jun 30, 2026 | 8.60 | 8.60 | 8.41 | 8.53 | 8.48 | -0.93% | 746,166 |
| Jun 29, 2026 | 8.65 | 8.68 | 8.55 | 8.61 | 8.56 | - | 844,028 |
| Jun 26, 2026 | 8.50 | 8.64 | 8.50 | 8.61 | 8.56 | 1.29% | 2,022,144 |
| Jun 25, 2026 | 8.60 | 8.66 | 8.43 | 8.50 | 8.45 | -1.16% | 631,201 |
| Jun 24, 2026 | 8.75 | 8.83 | 8.57 | 8.60 | 8.55 | -1.71% | 763,937 |
| Jun 23, 2026 | 8.60 | 8.78 | 8.55 | 8.75 | 8.70 | 2.42% | 590,409 |
| Jun 22, 2026 | 8.73 | 8.73 | 8.56 | 8.59 | 8.50 | -0.81% | 948,163 |
| Jun 18, 2026 | 8.65 | 8.76 | 8.60 | 8.66 | 8.57 | 1.05% | 962,388 |
| Jun 17, 2026 | 8.80 | 8.83 | 8.55 | 8.57 | 8.48 | -2.39% | 755,393 |
| Jun 16, 2026 | 8.87 | 8.97 | 8.76 | 8.78 | 8.68 | -0.79% | 592,532 |
| Jun 15, 2026 | 9.00 | 9.13 | 8.77 | 8.85 | 8.75 | -1.23% | 1,101,151 |
| Jun 12, 2026 | 9.06 | 9.09 | 8.93 | 8.96 | 8.86 | -0.44% | 690,627 |
| Jun 11, 2026 | 9.16 | 9.20 | 8.97 | 9.00 | 8.90 | -1.21% | 682,018 |
| Jun 10, 2026 | 9.26 | 9.32 | 9.10 | 9.11 | 9.01 | -1.41% | 441,668 |
| Jun 9, 2026 | 9.15 | 9.33 | 9.15 | 9.24 | 9.14 | 1.32% | 401,074 |
| Jun 8, 2026 | 9.27 | 9.38 | 9.12 | 9.12 | 9.02 | -1.62% | 546,415 |
| Jun 5, 2026 | 9.32 | 9.39 | 9.27 | 9.27 | 9.17 | -0.64% | 488,041 |
| Jun 4, 2026 | 9.30 | 9.42 | 9.26 | 9.33 | 9.23 | 1.52% | 359,534 |
| Jun 3, 2026 | 9.31 | 9.35 | 9.18 | 9.19 | 9.09 | -1.39% | 578,191 |
| Jun 2, 2026 | 9.19 | 9.35 | 9.18 | 9.32 | 9.22 | 1.41% | 387,879 |
| Jun 1, 2026 | 9.42 | 9.47 | 9.19 | 9.19 | 9.09 | -3.06% | 592,148 |
| May 29, 2026 | 9.58 | 9.58 | 9.43 | 9.48 | 9.38 | -1.15% | 786,793 |
| May 28, 2026 | 9.51 | 9.62 | 9.46 | 9.59 | 9.49 | 0.74% | 396,163 |