Gladstone Land Corporation (LAND)
NASDAQ: LAND · Real-Time Price · USD
8.76
-0.18 (-2.07%)
At close: Jul 17, 2026, 4:00 PM EDT
8.81
+0.05 (0.63%)
After-hours: Jul 17, 2026, 7:46 PM EDT
Gladstone Land Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 8.89 | 8.96 | 8.66 | 8.76 | 8.76 | -2.07% | 604,387 |
| Jul 16, 2026 | 8.81 | 9.01 | 8.78 | 8.94 | 8.94 | 3.23% | 803,987 |
| Jul 15, 2026 | 8.68 | 8.85 | 8.64 | 8.66 | 8.66 | - | 437,379 |
| Jul 14, 2026 | 8.61 | 8.71 | 8.57 | 8.66 | 8.66 | 0.70% | 501,079 |
| Jul 13, 2026 | 8.56 | 8.65 | 8.52 | 8.60 | 8.60 | 0.47% | 561,370 |
| Jul 10, 2026 | 8.56 | 8.65 | 8.52 | 8.56 | 8.56 | - | 434,688 |
| Jul 9, 2026 | 8.51 | 8.59 | 8.48 | 8.56 | 8.56 | 0.82% | 364,960 |
| Jul 8, 2026 | 8.52 | 8.56 | 8.42 | 8.49 | 8.49 | -0.82% | 761,596 |
| Jul 7, 2026 | 8.55 | 8.76 | 8.54 | 8.56 | 8.56 | 0.12% | 724,054 |
| Jul 6, 2026 | 8.67 | 8.67 | 8.52 | 8.55 | 8.55 | -1.16% | 541,550 |
| Jul 2, 2026 | 8.69 | 8.78 | 8.65 | 8.65 | 8.65 | 0.23% | 517,118 |
| Jul 1, 2026 | 8.55 | 8.73 | 8.53 | 8.63 | 8.63 | 1.17% | 729,311 |
| Jun 30, 2026 | 8.60 | 8.60 | 8.41 | 8.53 | 8.53 | -0.93% | 746,166 |
| Jun 29, 2026 | 8.65 | 8.68 | 8.55 | 8.61 | 8.61 | - | 844,028 |
| Jun 26, 2026 | 8.50 | 8.64 | 8.50 | 8.61 | 8.61 | 1.29% | 2,022,144 |
| Jun 25, 2026 | 8.60 | 8.66 | 8.43 | 8.50 | 8.50 | -1.16% | 631,201 |
| Jun 24, 2026 | 8.75 | 8.83 | 8.57 | 8.60 | 8.60 | -1.71% | 763,937 |
| Jun 23, 2026 | 8.60 | 8.78 | 8.55 | 8.75 | 8.75 | 2.42% | 590,409 |
| Jun 22, 2026 | 8.73 | 8.73 | 8.56 | 8.59 | 8.54 | -0.81% | 948,163 |
| Jun 18, 2026 | 8.65 | 8.76 | 8.60 | 8.66 | 8.61 | 1.05% | 962,388 |
| Jun 17, 2026 | 8.80 | 8.83 | 8.55 | 8.57 | 8.52 | -2.39% | 755,393 |
| Jun 16, 2026 | 8.87 | 8.97 | 8.76 | 8.78 | 8.73 | -0.79% | 592,532 |
| Jun 15, 2026 | 9.00 | 9.13 | 8.77 | 8.85 | 8.80 | -1.23% | 1,101,151 |
| Jun 12, 2026 | 9.06 | 9.09 | 8.93 | 8.96 | 8.91 | -0.44% | 690,627 |
| Jun 11, 2026 | 9.16 | 9.20 | 8.97 | 9.00 | 8.95 | -1.21% | 682,018 |
| Jun 10, 2026 | 9.26 | 9.32 | 9.10 | 9.11 | 9.06 | -1.41% | 441,668 |
| Jun 9, 2026 | 9.15 | 9.33 | 9.15 | 9.24 | 9.19 | 1.32% | 401,074 |
| Jun 8, 2026 | 9.27 | 9.38 | 9.12 | 9.12 | 9.07 | -1.62% | 546,415 |
| Jun 5, 2026 | 9.32 | 9.39 | 9.27 | 9.27 | 9.22 | -0.64% | 488,041 |
| Jun 4, 2026 | 9.30 | 9.42 | 9.26 | 9.33 | 9.28 | 1.52% | 359,534 |
| Jun 3, 2026 | 9.31 | 9.35 | 9.18 | 9.19 | 9.14 | -1.39% | 578,191 |
| Jun 2, 2026 | 9.19 | 9.35 | 9.18 | 9.32 | 9.27 | 1.41% | 387,879 |
| Jun 1, 2026 | 9.42 | 9.47 | 9.19 | 9.19 | 9.14 | -3.06% | 592,148 |
| May 29, 2026 | 9.58 | 9.58 | 9.43 | 9.48 | 9.43 | -1.15% | 786,793 |
| May 28, 2026 | 9.51 | 9.62 | 9.46 | 9.59 | 9.54 | 0.74% | 396,163 |
| May 27, 2026 | 9.49 | 9.60 | 9.46 | 9.52 | 9.47 | 0.42% | 380,470 |
| May 26, 2026 | 9.63 | 9.70 | 9.44 | 9.48 | 9.43 | -1.56% | 565,291 |
| May 22, 2026 | 9.53 | 9.69 | 9.48 | 9.63 | 9.58 | 1.05% | 740,119 |
| May 21, 2026 | 9.44 | 9.62 | 9.38 | 9.53 | 9.48 | 0.95% | 554,451 |
| May 20, 2026 | 9.39 | 9.53 | 9.35 | 9.44 | 9.39 | 0.50% | 617,525 |
| May 19, 2026 | 9.55 | 9.63 | 9.42 | 9.44 | 9.34 | -2.28% | 479,917 |
| May 18, 2026 | 9.40 | 9.69 | 9.39 | 9.66 | 9.56 | 2.77% | 542,690 |
| May 15, 2026 | 9.38 | 9.41 | 9.23 | 9.40 | 9.30 | -0.42% | 498,807 |
| May 14, 2026 | 9.78 | 9.97 | 9.41 | 9.44 | 9.34 | -0.94% | 708,632 |
| May 13, 2026 | 9.39 | 9.54 | 9.23 | 9.53 | 9.43 | 0.85% | 713,889 |
| May 12, 2026 | 9.38 | 9.64 | 9.10 | 9.45 | 9.35 | 0.11% | 1,048,994 |
| May 11, 2026 | 9.71 | 9.75 | 9.41 | 9.44 | 9.34 | -2.98% | 690,089 |
| May 8, 2026 | 9.75 | 9.78 | 9.68 | 9.73 | 9.63 | -0.21% | 437,036 |
| May 7, 2026 | 9.78 | 9.82 | 9.68 | 9.75 | 9.65 | -0.41% | 371,383 |
| May 6, 2026 | 9.70 | 9.90 | 9.63 | 9.79 | 9.69 | 1.66% | 633,865 |