Gladstone Land Corporation (LAND)
NASDAQ: LAND · Real-Time Price · USD
9.43
-0.12 (-1.26%)
At close: Sep 18, 2026, 4:00 PM EDT
9.58
+0.15 (1.56%)
After-hours: Sep 18, 2026, 7:38 PM EDT
Gladstone Land Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 9.56 | 9.58 | 9.40 | 9.43 | 9.43 | -1.26% | 743,139 |
| Sep 17, 2026 | 9.52 | 9.58 | 9.40 | 9.55 | 9.55 | 1.87% | 432,109 |
| Sep 16, 2026 | 9.50 | 9.53 | 9.26 | 9.38 | 9.38 | -0.48% | 557,980 |
| Sep 15, 2026 | 9.46 | 9.46 | 9.26 | 9.42 | 9.42 | 0.11% | 529,875 |
| Sep 14, 2026 | 9.55 | 9.61 | 9.38 | 9.41 | 9.41 | -1.47% | 606,017 |
| Sep 11, 2026 | 9.56 | 9.70 | 9.45 | 9.55 | 9.55 | 0.74% | 481,544 |
| Sep 10, 2026 | 9.43 | 9.58 | 9.39 | 9.48 | 9.48 | 0.26% | 556,869 |
| Sep 9, 2026 | 9.61 | 9.76 | 9.43 | 9.46 | 9.46 | -1.82% | 777,362 |
| Sep 8, 2026 | 9.86 | 9.98 | 9.61 | 9.63 | 9.63 | -2.03% | 1,467,470 |
| Sep 4, 2026 | 9.72 | 9.99 | 9.68 | 9.83 | 9.83 | 0.72% | 985,272 |
| Sep 3, 2026 | 9.76 | 9.80 | 9.67 | 9.76 | 9.76 | 0.62% | 1,227,720 |
| Sep 2, 2026 | 9.60 | 9.73 | 9.51 | 9.70 | 9.70 | 1.46% | 1,240,674 |
| Sep 1, 2026 | 9.16 | 9.61 | 9.16 | 9.56 | 9.56 | 4.14% | 1,120,983 |
| Aug 31, 2026 | 8.99 | 9.23 | 8.91 | 9.18 | 9.18 | 2.34% | 1,017,810 |
| Aug 28, 2026 | 8.85 | 9.08 | 8.85 | 8.97 | 8.97 | 1.13% | 801,421 |
| Aug 27, 2026 | 8.80 | 8.97 | 8.80 | 8.87 | 8.87 | - | 738,947 |
| Aug 26, 2026 | 8.78 | 8.89 | 8.75 | 8.87 | 8.87 | 1.03% | 715,867 |
| Aug 25, 2026 | 8.85 | 8.87 | 8.61 | 8.78 | 8.78 | -0.57% | 674,221 |
| Aug 24, 2026 | 8.66 | 8.93 | 8.66 | 8.83 | 8.83 | 2.08% | 1,009,687 |
| Aug 21, 2026 | 8.74 | 8.77 | 8.61 | 8.65 | 8.65 | -0.46% | 623,017 |
| Aug 20, 2026 | 8.57 | 8.71 | 8.52 | 8.69 | 8.69 | 0.93% | 694,312 |
| Aug 19, 2026 | 8.27 | 8.63 | 8.27 | 8.61 | 8.61 | 4.62% | 686,248 |
| Aug 18, 2026 | 8.22 | 8.30 | 8.15 | 8.23 | 8.23 | 0.45% | 563,366 |
| Aug 17, 2026 | 8.28 | 8.32 | 8.22 | 8.24 | 8.19 | -0.84% | 728,189 |
| Aug 14, 2026 | 8.31 | 8.40 | 8.22 | 8.31 | 8.26 | 0.24% | 635,760 |
| Aug 13, 2026 | 8.27 | 8.48 | 8.25 | 8.29 | 8.24 | 1.22% | 839,351 |
| Aug 12, 2026 | 8.11 | 8.30 | 7.98 | 8.19 | 8.14 | -0.24% | 965,433 |
| Aug 11, 2026 | 8.16 | 8.26 | 8.14 | 8.21 | 8.16 | 0.98% | 541,373 |
| Aug 10, 2026 | 8.29 | 8.30 | 8.06 | 8.13 | 8.08 | -2.52% | 739,265 |
| Aug 7, 2026 | 8.34 | 8.47 | 8.31 | 8.34 | 8.29 | - | 512,842 |
| Aug 6, 2026 | 8.27 | 8.39 | 8.27 | 8.34 | 8.29 | 1.71% | 537,308 |
| Aug 5, 2026 | 8.20 | 8.21 | 8.04 | 8.20 | 8.15 | 0.49% | 750,661 |
| Aug 4, 2026 | 8.07 | 8.19 | 7.92 | 8.16 | 8.11 | 1.24% | 924,566 |
| Aug 3, 2026 | 8.12 | 8.20 | 8.06 | 8.06 | 8.01 | -0.62% | 750,751 |
| Jul 31, 2026 | 8.29 | 8.35 | 8.09 | 8.11 | 8.06 | -2.05% | 973,765 |
| Jul 30, 2026 | 8.42 | 8.45 | 8.26 | 8.28 | 8.23 | -2.01% | 902,701 |
| Jul 29, 2026 | 8.47 | 8.54 | 8.44 | 8.45 | 8.40 | -0.35% | 393,986 |
| Jul 28, 2026 | 8.56 | 8.66 | 8.47 | 8.48 | 8.43 | -0.24% | 433,016 |
| Jul 27, 2026 | 8.56 | 8.58 | 8.45 | 8.50 | 8.45 | -0.29% | 480,706 |
| Jul 24, 2026 | 8.57 | 8.65 | 8.52 | 8.53 | 8.48 | 0.02% | 388,748 |
| Jul 23, 2026 | 8.66 | 8.68 | 8.49 | 8.57 | 8.47 | -1.27% | 713,593 |
| Jul 22, 2026 | 8.88 | 8.90 | 8.66 | 8.68 | 8.58 | -1.70% | 582,799 |
| Jul 21, 2026 | 8.68 | 8.85 | 8.65 | 8.83 | 8.73 | 1.49% | 506,748 |
| Jul 20, 2026 | 8.78 | 8.79 | 8.67 | 8.70 | 8.60 | -0.63% | 507,662 |
| Jul 17, 2026 | 8.89 | 8.96 | 8.66 | 8.76 | 8.66 | -2.07% | 604,691 |
| Jul 16, 2026 | 8.81 | 9.01 | 8.78 | 8.94 | 8.84 | 3.23% | 804,837 |
| Jul 15, 2026 | 8.68 | 8.85 | 8.64 | 8.66 | 8.56 | - | 443,664 |
| Jul 14, 2026 | 8.61 | 8.71 | 8.57 | 8.66 | 8.56 | 0.70% | 506,233 |
| Jul 13, 2026 | 8.56 | 8.65 | 8.52 | 8.60 | 8.50 | 0.47% | 561,949 |
| Jul 10, 2026 | 8.56 | 8.65 | 8.52 | 8.56 | 8.47 | - | 434,992 |