Gladstone Land Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2025	19.38	19.50	19.35	19.36	19.36	-0.37%	13,128
Jun 20, 2025	19.60	19.60	19.37	19.43	19.43	-0.56%	14,858
Jun 18, 2025	19.60	19.61	19.49	19.54	19.42	0.05%	32,029
Jun 17, 2025	19.57	19.61	19.50	19.53	19.41	0.26%	3,117
Jun 16, 2025	19.56	19.58	19.40	19.48	19.36	-0.46%	10,294
Jun 13, 2025	19.55	19.60	19.48	19.57	19.45	0.36%	17,457
Jun 12, 2025	19.47	19.54	19.40	19.50	19.38	0.52%	14,302
Jun 11, 2025	19.42	19.58	19.31	19.40	19.28	-0.16%	15,252
Jun 10, 2025	19.57	19.61	19.30	19.43	19.31	-0.39%	11,388
Jun 9, 2025	19.58	19.68	19.50	19.51	19.38	-0.05%	14,877
Jun 6, 2025	19.73	19.76	19.50	19.52	19.39	-0.11%	12,757
Jun 5, 2025	19.75	19.75	19.51	19.54	19.42	-0.46%	5,368
Jun 4, 2025	19.70	19.92	19.32	19.63	19.51	1.71%	26,183
Jun 3, 2025	19.53	19.53	19.25	19.30	19.18	-0.31%	17,445
Jun 2, 2025	19.48	19.72	19.35	19.36	19.24	-0.26%	35,950
May 30, 2025	19.70	19.75	19.35	19.41	19.29	-1.17%	19,647
May 29, 2025	19.95	19.95	19.50	19.64	19.51	-0.61%	12,062
May 28, 2025	19.73	19.98	19.65	19.76	19.63	-0.15%	23,223
May 27, 2025	19.92	20.00	19.78	19.79	19.66	-0.85%	25,879
May 23, 2025	19.92	19.99	19.92	19.96	19.83	0.30%	6,669
May 22, 2025	19.92	19.95	19.80	19.90	19.77	0.51%	20,573
May 21, 2025	19.94	20.01	19.80	19.80	19.67	-1.35%	27,815
May 20, 2025	20.00	20.25	20.00	20.07	19.82	-0.42%	31,507
May 19, 2025	20.15	20.27	20.03	20.16	19.90	-0.37%	23,227
May 16, 2025	20.25	20.34	20.20	20.23	19.98	-0.10%	8,869
May 15, 2025	20.15	20.25	20.05	20.25	19.99	0.60%	18,027
May 14, 2025	20.19	20.25	20.06	20.13	19.88	0.20%	11,854
May 13, 2025	20.29	20.65	20.07	20.09	19.84	-0.98%	24,021
May 12, 2025	20.29	20.67	20.20	20.29	20.03	0.29%	14,476
May 9, 2025	20.64	20.64	20.19	20.23	19.98	-1.99%	11,510
May 8, 2025	20.54	20.73	20.22	20.64	20.38	-0.19%	51,439
May 7, 2025	20.45	20.71	20.33	20.68	20.42	1.62%	15,312
May 6, 2025	20.45	20.79	20.27	20.35	20.09	-0.53%	22,864
May 5, 2025	20.24	20.60	20.22	20.46	20.20	1.28%	28,063
May 2, 2025	20.25	20.25	20.00	20.20	19.95	1.00%	32,467
May 1, 2025	20.00	20.15	20.00	20.00	19.75	-0.25%	19,603
Apr 30, 2025	20.22	20.22	19.94	20.05	19.80	-0.30%	13,628
Apr 29, 2025	20.19	20.19	19.95	20.11	19.86	0.45%	28,872
Apr 28, 2025	19.89	20.24	19.89	20.02	19.77	0.20%	8,178
Apr 25, 2025	20.14	20.25	19.86	19.98	19.73	-0.60%	11,110
Apr 24, 2025	20.10	20.24	20.06	20.10	19.85	-	15,713
Apr 23, 2025	20.20	20.25	20.09	20.10	19.85	-0.50%	22,254
Apr 22, 2025	20.00	20.23	19.85	20.20	19.95	1.61%	12,631
Apr 21, 2025	19.99	20.00	19.73	19.88	19.63	-0.35%	16,823
Apr 17, 2025	19.45	19.99	19.45	19.95	19.58	2.89%	39,935
Apr 16, 2025	19.16	19.45	19.01	19.39	19.03	2.05%	19,869
Apr 15, 2025	18.92	19.32	18.92	19.00	18.64	0.59%	17,575
Apr 14, 2025	18.92	18.94	18.65	18.89	18.54	0.64%	15,298
Apr 11, 2025	18.70	18.80	18.50	18.77	18.42	1.51%	16,597
Apr 10, 2025	18.97	18.97	18.48	18.49	18.14	-2.58%	28,907