Gladstone Land Corporation (LAND)
NASDAQ: LAND · Real-Time Price · USD
7.41
-0.40 (-5.12%)
At close: Oct 30, 2026, 4:00 PM EDT
7.46
+0.05 (0.67%)
After-hours: Oct 30, 2026, 7:53 PM EDT
Gladstone Land Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.79 | 7.82 | 7.33 | 7.41 | 7.41 | -5.12% | 1,565,451 |
| Oct 29, 2026 | 8.43 | 8.43 | 7.72 | 7.81 | 7.81 | -6.80% | 1,911,958 |
| Oct 28, 2026 | 8.80 | 8.84 | 8.33 | 8.38 | 8.38 | -5.20% | 1,285,602 |
| Oct 27, 2026 | 8.86 | 8.90 | 8.75 | 8.84 | 8.84 | -0.45% | 487,137 |
| Oct 26, 2026 | 8.84 | 8.94 | 8.84 | 8.88 | 8.88 | 0.11% | 371,468 |
| Oct 23, 2026 | 8.76 | 8.91 | 8.70 | 8.87 | 8.87 | 1.33% | 457,128 |
| Oct 22, 2026 | 8.58 | 8.92 | 8.58 | 8.80 | 8.75 | 2.56% | 604,353 |
| Oct 21, 2026 | 8.90 | 8.91 | 8.55 | 8.58 | 8.53 | -3.49% | 581,932 |
| Oct 20, 2026 | 8.86 | 9.16 | 8.84 | 8.89 | 8.84 | 0.57% | 619,186 |
| Oct 19, 2026 | 9.28 | 9.28 | 8.74 | 8.84 | 8.79 | -4.74% | 781,189 |
| Oct 16, 2026 | 9.42 | 9.45 | 9.26 | 9.28 | 9.23 | -0.96% | 485,942 |
| Oct 15, 2026 | 9.66 | 9.72 | 9.36 | 9.37 | 9.32 | -1.68% | 529,810 |
| Oct 14, 2026 | 9.64 | 9.64 | 9.48 | 9.53 | 9.48 | -1.45% | 401,010 |
| Oct 13, 2026 | 9.70 | 9.71 | 9.53 | 9.67 | 9.62 | 0.52% | 513,211 |
| Oct 12, 2026 | 9.46 | 9.62 | 9.30 | 9.62 | 9.57 | 1.48% | 495,485 |
| Oct 9, 2026 | 9.54 | 9.58 | 9.42 | 9.48 | 9.43 | -0.52% | 392,934 |
| Oct 8, 2026 | 9.58 | 9.60 | 9.41 | 9.53 | 9.48 | -0.42% | 595,682 |
| Oct 7, 2026 | 9.65 | 9.66 | 9.46 | 9.57 | 9.52 | -0.93% | 463,734 |
| Oct 6, 2026 | 9.68 | 9.84 | 9.60 | 9.66 | 9.61 | -0.21% | 628,161 |
| Oct 5, 2026 | 9.53 | 9.74 | 9.49 | 9.68 | 9.63 | 1.26% | 553,885 |
| Oct 2, 2026 | 9.54 | 9.75 | 9.45 | 9.56 | 9.51 | 0.21% | 583,830 |
| Oct 1, 2026 | 9.47 | 9.63 | 9.33 | 9.54 | 9.49 | 0.85% | 518,419 |
| Sep 30, 2026 | 9.54 | 9.56 | 9.27 | 9.46 | 9.41 | -0.21% | 720,935 |
| Sep 29, 2026 | 9.37 | 9.60 | 9.27 | 9.48 | 9.43 | 1.17% | 712,300 |
| Sep 28, 2026 | 9.48 | 9.49 | 9.32 | 9.37 | 9.32 | -1.16% | 580,458 |
| Sep 25, 2026 | 9.52 | 9.54 | 9.33 | 9.48 | 9.43 | -0.11% | 514,629 |
| Sep 24, 2026 | 9.54 | 9.60 | 9.38 | 9.49 | 9.44 | -0.42% | 487,997 |
| Sep 23, 2026 | 9.67 | 9.69 | 9.47 | 9.53 | 9.48 | -2.01% | 500,792 |
| Sep 22, 2026 | 9.67 | 9.76 | 9.56 | 9.73 | 9.67 | 1.30% | 504,736 |
| Sep 21, 2026 | 9.42 | 9.68 | 9.42 | 9.60 | 9.55 | 2.31% | 444,320 |
| Sep 18, 2026 | 9.56 | 9.58 | 9.40 | 9.43 | 9.33 | -1.26% | 744,545 |
| Sep 17, 2026 | 9.52 | 9.58 | 9.40 | 9.55 | 9.45 | 1.87% | 434,553 |
| Sep 16, 2026 | 9.50 | 9.53 | 9.26 | 9.38 | 9.28 | -0.48% | 557,983 |
| Sep 15, 2026 | 9.46 | 9.46 | 9.26 | 9.42 | 9.32 | 0.11% | 529,875 |
| Sep 14, 2026 | 9.55 | 9.61 | 9.38 | 9.41 | 9.31 | -1.47% | 606,017 |
| Sep 11, 2026 | 9.56 | 9.70 | 9.45 | 9.55 | 9.45 | 0.74% | 481,544 |
| Sep 10, 2026 | 9.43 | 9.58 | 9.39 | 9.48 | 9.38 | 0.26% | 556,869 |
| Sep 9, 2026 | 9.61 | 9.76 | 9.43 | 9.46 | 9.36 | -1.82% | 777,362 |
| Sep 8, 2026 | 9.86 | 9.98 | 9.61 | 9.63 | 9.53 | -2.03% | 1,467,470 |
| Sep 4, 2026 | 9.72 | 9.99 | 9.68 | 9.83 | 9.73 | 0.72% | 985,272 |
| Sep 3, 2026 | 9.76 | 9.80 | 9.67 | 9.76 | 9.66 | 0.62% | 1,227,720 |
| Sep 2, 2026 | 9.60 | 9.73 | 9.51 | 9.70 | 9.60 | 1.46% | 1,240,674 |
| Sep 1, 2026 | 9.16 | 9.61 | 9.16 | 9.56 | 9.46 | 4.14% | 1,120,983 |
| Aug 31, 2026 | 8.99 | 9.23 | 8.91 | 9.18 | 9.09 | 2.34% | 1,017,810 |
| Aug 28, 2026 | 8.85 | 9.08 | 8.85 | 8.97 | 8.88 | 1.13% | 801,421 |
| Aug 27, 2026 | 8.80 | 8.97 | 8.80 | 8.87 | 8.78 | - | 738,947 |
| Aug 26, 2026 | 8.78 | 8.89 | 8.75 | 8.87 | 8.78 | 1.03% | 715,867 |
| Aug 25, 2026 | 8.85 | 8.87 | 8.61 | 8.78 | 8.69 | -0.57% | 674,221 |
| Aug 24, 2026 | 8.66 | 8.93 | 8.66 | 8.83 | 8.74 | 2.08% | 1,009,687 |
| Aug 21, 2026 | 8.74 | 8.77 | 8.61 | 8.65 | 8.56 | -0.46% | 623,017 |