Gladstone Land Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	9.31	9.35	9.22	9.26	-	-0.64%	124,382
Jun 2, 2026	9.19	9.35	9.18	9.32	9.32	1.41%	384,750
Jun 1, 2026	9.42	9.47	9.19	9.19	9.19	-3.06%	591,455
May 29, 2026	9.58	9.58	9.43	9.48	9.48	-1.15%	782,706
May 28, 2026	9.51	9.62	9.46	9.59	9.59	0.74%	395,496
May 27, 2026	9.49	9.60	9.46	9.52	9.52	0.42%	379,527
May 26, 2026	9.63	9.70	9.44	9.48	9.48	-1.56%	565,005
May 22, 2026	9.53	9.69	9.48	9.63	9.63	1.05%	739,489
May 21, 2026	9.44	9.62	9.38	9.53	9.53	0.95%	554,324
May 20, 2026	9.39	9.53	9.35	9.44	9.44	0.50%	617,525
May 19, 2026	9.55	9.63	9.42	9.44	9.39	-2.28%	479,917
May 18, 2026	9.40	9.69	9.39	9.66	9.61	2.77%	542,690
May 15, 2026	9.38	9.41	9.23	9.40	9.35	-0.42%	498,807
May 14, 2026	9.78	9.97	9.41	9.44	9.39	-0.94%	708,632
May 13, 2026	9.39	9.54	9.23	9.53	9.48	0.85%	713,889
May 12, 2026	9.38	9.64	9.10	9.45	9.40	0.11%	1,048,994
May 11, 2026	9.71	9.75	9.41	9.44	9.39	-2.98%	690,089
May 8, 2026	9.75	9.78	9.68	9.73	9.68	-0.21%	437,036
May 7, 2026	9.78	9.82	9.68	9.75	9.70	-0.41%	371,383
May 6, 2026	9.70	9.90	9.63	9.79	9.74	1.66%	633,865
May 5, 2026	9.61	9.68	9.56	9.63	9.58	0.42%	554,259
May 4, 2026	9.70	9.90	9.58	9.59	9.54	-1.94%	601,298
May 1, 2026	9.60	9.80	9.55	9.78	9.73	1.98%	522,411
Apr 30, 2026	9.70	9.76	9.55	9.59	9.54	-1.03%	756,506
Apr 29, 2026	10.02	10.02	9.62	9.69	9.64	-3.68%	626,797
Apr 28, 2026	9.95	10.07	9.87	10.06	10.01	1.51%	943,498
Apr 27, 2026	9.94	10.08	9.85	9.91	9.86	-0.20%	651,766
Apr 24, 2026	9.93	10.03	9.88	9.93	9.88	-0.53%	656,937
Apr 23, 2026	10.11	10.19	10.02	10.03	9.93	-0.69%	363,986
Apr 22, 2026	10.05	10.23	10.04	10.10	10.00	0.90%	450,780
Apr 21, 2026	10.27	10.28	9.98	10.01	9.91	-2.44%	523,568
Apr 20, 2026	10.27	10.35	10.19	10.26	10.16	-0.39%	656,628
Apr 17, 2026	10.43	10.49	10.27	10.30	10.20	-0.19%	448,549
Apr 16, 2026	10.39	10.45	10.29	10.32	10.22	-0.67%	400,412
Apr 15, 2026	10.62	10.69	10.37	10.39	10.29	-2.44%	397,201
Apr 14, 2026	10.43	10.66	10.43	10.65	10.55	2.21%	784,725
Apr 13, 2026	10.31	10.45	10.24	10.42	10.32	0.29%	439,190
Apr 10, 2026	10.35	10.43	10.27	10.39	10.29	0.68%	389,359
Apr 9, 2026	10.32	10.40	10.21	10.32	10.22	0.39%	439,480
Apr 8, 2026	10.57	10.58	10.23	10.28	10.18	-0.87%	337,294
Apr 7, 2026	10.47	10.49	10.33	10.37	10.27	-1.05%	350,316
Apr 6, 2026	10.34	10.55	10.34	10.48	10.38	1.35%	434,025
Apr 2, 2026	10.23	10.40	10.12	10.34	10.24	0.78%	403,581
Apr 1, 2026	10.20	10.32	10.19	10.26	10.16	0.59%	445,447
Mar 31, 2026	10.21	10.36	10.10	10.20	10.10	0.59%	452,756
Mar 30, 2026	10.04	10.36	9.89	10.14	10.04	2.74%	598,333
Mar 27, 2026	10.14	10.25	9.87	9.87	9.78	-3.14%	534,467
Mar 26, 2026	10.30	10.37	10.12	10.19	10.09	-1.36%	542,901
Mar 25, 2026	10.51	10.57	10.29	10.33	10.23	-0.67%	406,757
Mar 24, 2026	10.42	10.60	10.38	10.40	10.30	-1.52%	503,763