Gladstone Land Corporation (LAND)
NASDAQ: LAND · Real-Time Price · USD
10.10
+0.09 (0.90%)
At close: Apr 22, 2026, 4:00 PM EDT
10.11
+0.01 (0.10%)
After-hours: Apr 22, 2026, 6:33 PM EDT
Gladstone Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 10.05 | 10.23 | 10.04 | 10.10 | 10.10 | 0.90% | 448,352 |
| Apr 21, 2026 | 10.27 | 10.28 | 9.98 | 10.01 | 10.01 | -2.44% | 502,597 |
| Apr 20, 2026 | 10.27 | 10.35 | 10.19 | 10.26 | 10.26 | -0.39% | 656,536 |
| Apr 17, 2026 | 10.43 | 10.49 | 10.27 | 10.30 | 10.30 | -0.19% | 448,138 |
| Apr 16, 2026 | 10.39 | 10.45 | 10.29 | 10.32 | 10.32 | -0.67% | 375,483 |
| Apr 15, 2026 | 10.62 | 10.69 | 10.37 | 10.39 | 10.39 | -2.44% | 392,348 |
| Apr 14, 2026 | 10.43 | 10.66 | 10.43 | 10.65 | 10.65 | 2.21% | 783,637 |
| Apr 13, 2026 | 10.31 | 10.45 | 10.24 | 10.42 | 10.42 | 0.29% | 439,065 |
| Apr 10, 2026 | 10.35 | 10.43 | 10.27 | 10.39 | 10.39 | 0.68% | 389,359 |
| Apr 9, 2026 | 10.32 | 10.40 | 10.21 | 10.32 | 10.32 | 0.39% | 439,480 |
| Apr 8, 2026 | 10.57 | 10.58 | 10.23 | 10.28 | 10.28 | -0.87% | 337,294 |
| Apr 7, 2026 | 10.47 | 10.49 | 10.33 | 10.37 | 10.37 | -1.05% | 350,316 |
| Apr 6, 2026 | 10.34 | 10.55 | 10.34 | 10.48 | 10.48 | 1.35% | 434,025 |
| Apr 2, 2026 | 10.23 | 10.40 | 10.12 | 10.34 | 10.34 | 0.78% | 403,581 |
| Apr 1, 2026 | 10.20 | 10.32 | 10.19 | 10.26 | 10.26 | 0.59% | 445,447 |
| Mar 31, 2026 | 10.21 | 10.36 | 10.10 | 10.20 | 10.20 | 0.59% | 452,756 |
| Mar 30, 2026 | 10.04 | 10.36 | 9.89 | 10.14 | 10.14 | 2.74% | 598,333 |
| Mar 27, 2026 | 10.14 | 10.25 | 9.87 | 9.87 | 9.87 | -3.14% | 534,467 |
| Mar 26, 2026 | 10.30 | 10.37 | 10.12 | 10.19 | 10.19 | -1.36% | 542,901 |
| Mar 25, 2026 | 10.51 | 10.57 | 10.29 | 10.33 | 10.33 | -0.67% | 406,757 |
| Mar 24, 2026 | 10.42 | 10.60 | 10.38 | 10.40 | 10.40 | -1.52% | 503,763 |
| Mar 23, 2026 | 10.50 | 10.80 | 10.35 | 10.56 | 10.56 | 0.28% | 436,503 |
| Mar 20, 2026 | 10.99 | 11.00 | 10.50 | 10.53 | 10.48 | -4.19% | 986,768 |
| Mar 19, 2026 | 11.40 | 11.43 | 10.81 | 10.99 | 10.94 | -3.93% | 838,223 |
| Mar 18, 2026 | 11.80 | 11.89 | 11.39 | 11.44 | 11.39 | -3.05% | 492,715 |
| Mar 17, 2026 | 11.70 | 11.91 | 11.61 | 11.80 | 11.75 | 1.20% | 412,536 |
| Mar 16, 2026 | 11.49 | 11.75 | 11.47 | 11.66 | 11.61 | 2.64% | 439,057 |
| Mar 13, 2026 | 11.97 | 12.00 | 11.34 | 11.36 | 11.31 | -4.05% | 504,856 |
| Mar 12, 2026 | 11.85 | 12.01 | 11.51 | 11.84 | 11.79 | -0.92% | 511,624 |
| Mar 11, 2026 | 12.00 | 12.07 | 11.87 | 11.95 | 11.90 | -0.50% | 398,534 |
| Mar 10, 2026 | 11.87 | 12.20 | 11.78 | 12.01 | 11.96 | 1.78% | 437,827 |
| Mar 9, 2026 | 11.67 | 11.85 | 11.35 | 11.80 | 11.75 | 0.60% | 565,561 |
| Mar 6, 2026 | 11.76 | 11.85 | 11.60 | 11.73 | 11.68 | -0.68% | 502,629 |
| Mar 5, 2026 | 11.95 | 11.99 | 11.71 | 11.81 | 11.76 | -1.83% | 523,855 |
| Mar 4, 2026 | 12.09 | 12.20 | 11.86 | 12.03 | 11.98 | 0.08% | 609,702 |
| Mar 3, 2026 | 11.93 | 12.23 | 11.85 | 12.02 | 11.97 | -1.15% | 664,631 |
| Mar 2, 2026 | 12.03 | 12.31 | 11.62 | 12.16 | 12.11 | -0.98% | 967,739 |
| Feb 27, 2026 | 12.32 | 12.57 | 12.14 | 12.28 | 12.23 | -1.13% | 1,005,754 |
| Feb 26, 2026 | 12.44 | 12.52 | 12.06 | 12.42 | 12.36 | -0.64% | 1,039,429 |
| Feb 25, 2026 | 11.53 | 13.00 | 11.46 | 12.50 | 12.44 | 8.60% | 1,713,447 |
| Feb 24, 2026 | 11.21 | 11.51 | 11.11 | 11.51 | 11.46 | 1.77% | 610,299 |
| Feb 23, 2026 | 10.90 | 11.32 | 10.90 | 11.31 | 11.26 | 3.67% | 883,213 |
| Feb 20, 2026 | 10.98 | 11.01 | 10.77 | 10.91 | 10.86 | -0.73% | 555,412 |
| Feb 19, 2026 | 11.05 | 11.27 | 10.89 | 10.99 | 10.94 | -0.45% | 804,971 |
| Feb 18, 2026 | 11.38 | 11.43 | 11.02 | 11.04 | 10.99 | -3.33% | 920,806 |
| Feb 17, 2026 | 11.47 | 11.69 | 11.18 | 11.42 | 11.32 | 2.06% | 1,077,240 |
| Feb 13, 2026 | 10.97 | 11.28 | 10.84 | 11.19 | 11.09 | 3.32% | 588,585 |
| Feb 12, 2026 | 11.17 | 11.33 | 10.81 | 10.83 | 10.74 | -2.87% | 521,666 |
| Feb 11, 2026 | 10.99 | 11.16 | 10.99 | 11.15 | 11.06 | 1.83% | 546,857 |
| Feb 10, 2026 | 10.90 | 11.06 | 10.88 | 10.95 | 10.86 | 0.18% | 483,605 |