Gladstone Land Corporation (LANDP)
NASDAQ: LANDP · Real-Time Price · USD · Preferred Stock
19.35
-0.06 (-0.31%)
Jun 2, 2025, 2:09 PM - Market open
Gladstone Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 19.48 | 19.50 | 19.39 | 19.36 | - | -0.26% | 3,744 |
| May 30, 2025 | 19.70 | 19.75 | 19.35 | 19.41 | 19.41 | -1.17% | 19,647 |
| May 29, 2025 | 19.95 | 19.95 | 19.50 | 19.64 | 19.64 | -0.61% | 12,062 |
| May 28, 2025 | 19.73 | 19.98 | 19.65 | 19.76 | 19.76 | -0.15% | 23,223 |
| May 27, 2025 | 19.92 | 20.00 | 19.78 | 19.79 | 19.79 | -0.85% | 25,879 |
| May 23, 2025 | 19.92 | 19.99 | 19.92 | 19.96 | 19.96 | 0.30% | 6,669 |
| May 22, 2025 | 19.92 | 19.95 | 19.80 | 19.90 | 19.90 | 0.51% | 20,573 |
| May 21, 2025 | 19.94 | 20.01 | 19.80 | 19.80 | 19.80 | -1.35% | 27,815 |
| May 20, 2025 | 20.00 | 20.25 | 20.00 | 20.07 | 19.94 | -0.42% | 31,507 |
| May 19, 2025 | 20.15 | 20.27 | 20.03 | 20.16 | 20.03 | -0.37% | 23,227 |
| May 16, 2025 | 20.25 | 20.34 | 20.20 | 20.23 | 20.10 | -0.10% | 8,869 |
| May 15, 2025 | 20.15 | 20.25 | 20.05 | 20.25 | 20.12 | 0.60% | 18,027 |
| May 14, 2025 | 20.19 | 20.25 | 20.06 | 20.13 | 20.00 | 0.20% | 11,854 |
| May 13, 2025 | 20.29 | 20.65 | 20.07 | 20.09 | 19.96 | -0.98% | 24,021 |
| May 12, 2025 | 20.29 | 20.67 | 20.20 | 20.29 | 20.16 | 0.29% | 14,476 |
| May 9, 2025 | 20.64 | 20.64 | 20.19 | 20.23 | 20.10 | -1.99% | 11,510 |
| May 8, 2025 | 20.54 | 20.73 | 20.22 | 20.64 | 20.51 | -0.19% | 51,439 |
| May 7, 2025 | 20.45 | 20.71 | 20.33 | 20.68 | 20.55 | 1.62% | 15,312 |
| May 6, 2025 | 20.45 | 20.79 | 20.27 | 20.35 | 20.22 | -0.53% | 22,864 |
| May 5, 2025 | 20.24 | 20.60 | 20.22 | 20.46 | 20.33 | 1.28% | 28,063 |
| May 2, 2025 | 20.25 | 20.25 | 20.00 | 20.20 | 20.07 | 1.00% | 32,467 |
| May 1, 2025 | 20.00 | 20.15 | 20.00 | 20.00 | 19.88 | -0.25% | 19,603 |
| Apr 30, 2025 | 20.22 | 20.22 | 19.94 | 20.05 | 19.92 | -0.30% | 13,628 |
| Apr 29, 2025 | 20.19 | 20.19 | 19.95 | 20.11 | 19.98 | 0.45% | 28,872 |
| Apr 28, 2025 | 19.89 | 20.24 | 19.89 | 20.02 | 19.89 | 0.20% | 8,178 |
| Apr 25, 2025 | 20.14 | 20.25 | 19.86 | 19.98 | 19.86 | -0.60% | 11,110 |
| Apr 24, 2025 | 20.10 | 20.24 | 20.06 | 20.10 | 19.97 | - | 15,713 |
| Apr 23, 2025 | 20.20 | 20.25 | 20.09 | 20.10 | 19.97 | -0.50% | 22,254 |
| Apr 22, 2025 | 20.00 | 20.23 | 19.85 | 20.20 | 20.07 | 1.61% | 12,631 |
| Apr 21, 2025 | 19.99 | 20.00 | 19.73 | 19.88 | 19.76 | -0.35% | 16,823 |
| Apr 17, 2025 | 19.45 | 19.99 | 19.45 | 19.95 | 19.70 | 2.89% | 39,935 |
| Apr 16, 2025 | 19.16 | 19.45 | 19.01 | 19.39 | 19.15 | 2.05% | 19,869 |
| Apr 15, 2025 | 18.92 | 19.32 | 18.92 | 19.00 | 18.76 | 0.59% | 17,575 |
| Apr 14, 2025 | 18.92 | 18.94 | 18.65 | 18.89 | 18.65 | 0.64% | 15,298 |
| Apr 11, 2025 | 18.70 | 18.80 | 18.50 | 18.77 | 18.54 | 1.51% | 16,597 |
| Apr 10, 2025 | 18.97 | 18.97 | 18.48 | 18.49 | 18.26 | -2.58% | 28,907 |
| Apr 9, 2025 | 18.47 | 18.98 | 18.21 | 18.98 | 18.74 | 2.48% | 62,351 |
| Apr 8, 2025 | 18.75 | 18.75 | 18.26 | 18.52 | 18.29 | -0.80% | 65,673 |
| Apr 7, 2025 | 18.86 | 19.15 | 18.50 | 18.67 | 18.44 | -2.61% | 56,609 |
| Apr 4, 2025 | 19.89 | 19.99 | 19.10 | 19.17 | 18.93 | -4.12% | 95,958 |
| Apr 3, 2025 | 20.03 | 20.39 | 19.97 | 19.99 | 19.74 | -0.73% | 23,968 |
| Apr 2, 2025 | 20.27 | 20.29 | 20.11 | 20.14 | 19.89 | -0.25% | 16,701 |
| Apr 1, 2025 | 20.16 | 20.32 | 20.06 | 20.19 | 19.94 | -0.64% | 24,151 |
| Mar 31, 2025 | 20.26 | 20.43 | 20.20 | 20.32 | 20.07 | 0.30% | 33,223 |
| Mar 28, 2025 | 20.32 | 20.32 | 20.18 | 20.26 | 20.01 | - | 55,183 |
| Mar 27, 2025 | 20.19 | 20.31 | 20.19 | 20.26 | 20.01 | 0.30% | 42,341 |
| Mar 26, 2025 | 20.04 | 20.29 | 20.01 | 20.20 | 19.95 | 0.65% | 23,718 |
| Mar 25, 2025 | 20.02 | 20.09 | 19.99 | 20.07 | 19.82 | 0.45% | 10,567 |
| Mar 24, 2025 | 20.06 | 20.13 | 19.91 | 19.98 | 19.73 | -0.40% | 37,000 |
| Mar 21, 2025 | 20.09 | 20.10 | 19.95 | 20.06 | 19.81 | -0.20% | 21,054 |