Gladstone Land Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	9.78	9.97	9.74	9.69	-	1.68%	163,411
May 13, 2026	9.39	9.54	9.23	9.53	9.53	0.85%	711,006
May 12, 2026	9.38	9.64	9.10	9.45	9.45	0.11%	1,048,327
May 11, 2026	9.71	9.75	9.41	9.44	9.44	-2.98%	674,879
May 8, 2026	9.75	9.78	9.68	9.73	9.73	-0.21%	431,874
May 7, 2026	9.78	9.82	9.68	9.75	9.75	-0.41%	368,277
May 6, 2026	9.70	9.90	9.63	9.79	9.79	1.66%	616,439
May 5, 2026	9.61	9.68	9.56	9.63	9.63	0.42%	553,891
May 4, 2026	9.70	9.90	9.58	9.59	9.59	-1.94%	597,123
May 1, 2026	9.60	9.80	9.55	9.78	9.78	1.98%	519,227
Apr 30, 2026	9.70	9.76	9.55	9.59	9.59	-1.03%	749,703
Apr 29, 2026	10.02	10.02	9.62	9.69	9.69	-3.68%	619,730
Apr 28, 2026	9.95	10.07	9.87	10.06	10.06	1.51%	940,529
Apr 27, 2026	9.94	10.08	9.85	9.91	9.91	-0.20%	648,689
Apr 24, 2026	9.93	10.03	9.88	9.93	9.93	-1.00%	644,963
Apr 23, 2026	10.11	10.19	10.02	10.03	9.98	-0.69%	363,439
Apr 22, 2026	10.05	10.23	10.04	10.10	10.05	0.90%	450,780
Apr 21, 2026	10.27	10.28	9.98	10.01	9.96	-2.44%	523,568
Apr 20, 2026	10.27	10.35	10.19	10.26	10.21	-0.39%	656,628
Apr 17, 2026	10.43	10.49	10.27	10.30	10.25	-0.19%	448,549
Apr 16, 2026	10.39	10.45	10.29	10.32	10.27	-0.67%	400,412
Apr 15, 2026	10.62	10.69	10.37	10.39	10.34	-2.44%	397,201
Apr 14, 2026	10.43	10.66	10.43	10.65	10.60	2.21%	784,725
Apr 13, 2026	10.31	10.45	10.24	10.42	10.37	0.29%	439,190
Apr 10, 2026	10.35	10.43	10.27	10.39	10.34	0.68%	389,359
Apr 9, 2026	10.32	10.40	10.21	10.32	10.27	0.39%	439,480
Apr 8, 2026	10.57	10.58	10.23	10.28	10.23	-0.87%	337,294
Apr 7, 2026	10.47	10.49	10.33	10.37	10.32	-1.05%	350,316
Apr 6, 2026	10.34	10.55	10.34	10.48	10.43	1.35%	434,025
Apr 2, 2026	10.23	10.40	10.12	10.34	10.29	0.78%	403,581
Apr 1, 2026	10.20	10.32	10.19	10.26	10.21	0.59%	445,447
Mar 31, 2026	10.21	10.36	10.10	10.20	10.15	0.59%	452,756
Mar 30, 2026	10.04	10.36	9.89	10.14	10.09	2.74%	598,333
Mar 27, 2026	10.14	10.25	9.87	9.87	9.82	-3.14%	534,467
Mar 26, 2026	10.30	10.37	10.12	10.19	10.14	-1.36%	542,901
Mar 25, 2026	10.51	10.57	10.29	10.33	10.28	-0.67%	406,757
Mar 24, 2026	10.42	10.60	10.38	10.40	10.35	-1.52%	503,763
Mar 23, 2026	10.50	10.80	10.35	10.56	10.51	0.28%	436,503
Mar 20, 2026	10.99	11.00	10.50	10.53	10.43	-4.19%	986,768
Mar 19, 2026	11.40	11.43	10.81	10.99	10.89	-3.93%	838,223
Mar 18, 2026	11.80	11.89	11.39	11.44	11.34	-3.05%	492,715
Mar 17, 2026	11.70	11.91	11.61	11.80	11.69	1.20%	412,536
Mar 16, 2026	11.49	11.75	11.47	11.66	11.55	2.64%	439,057
Mar 13, 2026	11.97	12.00	11.34	11.36	11.26	-4.05%	504,856
Mar 12, 2026	11.85	12.01	11.51	11.84	11.73	-0.92%	511,624
Mar 11, 2026	12.00	12.07	11.87	11.95	11.84	-0.50%	398,534
Mar 10, 2026	11.87	12.20	11.78	12.01	11.90	1.78%	437,827
Mar 9, 2026	11.67	11.85	11.35	11.80	11.69	0.60%	565,561
Mar 6, 2026	11.76	11.85	11.60	11.73	11.62	-0.68%	502,629
Mar 5, 2026	11.95	11.99	11.71	11.81	11.70	-1.83%	523,855