Gladstone Land Corporation (LANDP)
NASDAQ: LANDP · Real-Time Price · USD · Preferred Stock
19.67
-0.13 (-0.66%)
Aug 8, 2025, 4:00 PM - Market closed
Squarespace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 19.80 | 19.81 | 19.58 | 19.69 | 19.69 | -0.55% | 45,212 |
| Aug 7, 2025 | 19.89 | 19.89 | 19.76 | 19.80 | 19.80 | 0.04% | 16,366 |
| Aug 6, 2025 | 19.75 | 19.85 | 19.73 | 19.79 | 19.79 | -0.04% | 12,877 |
| Aug 5, 2025 | 19.77 | 19.82 | 19.74 | 19.80 | 19.80 | 0.31% | 14,446 |
| Aug 4, 2025 | 19.85 | 19.91 | 19.66 | 19.74 | 19.74 | -0.21% | 19,120 |
| Aug 1, 2025 | 19.90 | 19.95 | 19.74 | 19.78 | 19.78 | -0.35% | 21,485 |
| Jul 31, 2025 | 19.94 | 19.95 | 19.62 | 19.85 | 19.85 | -0.08% | 38,972 |
| Jul 30, 2025 | 19.82 | 19.96 | 19.81 | 19.87 | 19.87 | -0.38% | 9,866 |
| Jul 29, 2025 | 19.82 | 19.98 | 19.70 | 19.94 | 19.94 | -0.05% | 25,732 |
| Jul 28, 2025 | 20.16 | 20.18 | 19.80 | 19.95 | 19.95 | -1.04% | 24,885 |
| Jul 25, 2025 | 20.06 | 20.25 | 20.00 | 20.16 | 20.16 | 0.12% | 39,669 |
| Jul 24, 2025 | 20.02 | 20.20 | 19.98 | 20.14 | 20.14 | 0.88% | 26,845 |
| Jul 23, 2025 | 19.66 | 20.02 | 19.66 | 19.96 | 19.96 | 1.40% | 89,423 |
| Jul 22, 2025 | 19.66 | 19.75 | 19.60 | 19.69 | 19.69 | -0.23% | 17,113 |
| Jul 21, 2025 | 19.80 | 19.86 | 19.49 | 19.73 | 19.73 | -1.10% | 13,233 |
| Jul 18, 2025 | 19.92 | 20.01 | 19.85 | 19.95 | 19.83 | -0.35% | 11,652 |
| Jul 17, 2025 | 19.86 | 20.03 | 19.86 | 20.02 | 19.90 | - | 19,554 |
| Jul 16, 2025 | 20.09 | 20.09 | 19.80 | 20.02 | 19.90 | 0.35% | 11,775 |
| Jul 15, 2025 | 19.80 | 20.01 | 19.70 | 19.95 | 19.83 | 1.27% | 27,066 |
| Jul 14, 2025 | 20.00 | 20.05 | 19.70 | 19.70 | 19.58 | -1.23% | 27,337 |
| Jul 11, 2025 | 20.00 | 20.00 | 19.85 | 19.95 | 19.82 | 1.60% | 38,353 |
| Jul 10, 2025 | 19.71 | 19.75 | 19.50 | 19.63 | 19.51 | -0.64% | 11,827 |
| Jul 9, 2025 | 19.60 | 19.79 | 19.60 | 19.76 | 19.63 | 0.54% | 15,049 |
| Jul 8, 2025 | 19.52 | 19.65 | 19.48 | 19.65 | 19.53 | 0.92% | 21,721 |
| Jul 7, 2025 | 19.43 | 19.49 | 19.33 | 19.47 | 19.35 | 0.57% | 18,108 |
| Jul 3, 2025 | 19.38 | 19.48 | 19.30 | 19.36 | 19.24 | 0.05% | 13,147 |
| Jul 2, 2025 | 19.25 | 19.39 | 19.25 | 19.35 | 19.23 | 0.32% | 25,039 |
| Jul 1, 2025 | 19.22 | 19.36 | 19.20 | 19.29 | 19.17 | 0.20% | 17,623 |
| Jun 30, 2025 | 19.39 | 19.40 | 19.20 | 19.25 | 19.13 | -0.52% | 29,039 |
| Jun 27, 2025 | 19.37 | 19.41 | 19.25 | 19.35 | 19.23 | 0.52% | 23,711 |
| Jun 26, 2025 | 19.39 | 19.55 | 19.21 | 19.25 | 19.13 | -0.75% | 17,310 |
| Jun 25, 2025 | 19.39 | 19.49 | 19.32 | 19.40 | 19.28 | 0.03% | 11,579 |
| Jun 24, 2025 | 19.41 | 19.47 | 19.26 | 19.39 | 19.27 | 0.17% | 48,090 |
| Jun 23, 2025 | 19.38 | 19.50 | 19.35 | 19.36 | 19.24 | -0.37% | 13,128 |
| Jun 20, 2025 | 19.60 | 19.60 | 19.37 | 19.43 | 19.31 | -0.56% | 14,858 |
| Jun 18, 2025 | 19.60 | 19.61 | 19.49 | 19.54 | 19.29 | 0.05% | 32,029 |
| Jun 17, 2025 | 19.57 | 19.61 | 19.50 | 19.53 | 19.28 | 0.26% | 3,117 |
| Jun 16, 2025 | 19.56 | 19.58 | 19.40 | 19.48 | 19.23 | -0.46% | 10,294 |
| Jun 13, 2025 | 19.55 | 19.60 | 19.48 | 19.57 | 19.32 | 0.36% | 17,457 |
| Jun 12, 2025 | 19.47 | 19.54 | 19.40 | 19.50 | 19.25 | 0.52% | 14,302 |
| Jun 11, 2025 | 19.42 | 19.58 | 19.31 | 19.40 | 19.16 | -0.16% | 15,252 |
| Jun 10, 2025 | 19.57 | 19.61 | 19.30 | 19.43 | 19.19 | -0.39% | 11,388 |
| Jun 9, 2025 | 19.58 | 19.68 | 19.50 | 19.51 | 19.26 | -0.05% | 14,877 |
| Jun 6, 2025 | 19.73 | 19.76 | 19.50 | 19.52 | 19.27 | -0.11% | 12,757 |
| Jun 5, 2025 | 19.75 | 19.75 | 19.51 | 19.54 | 19.29 | -0.46% | 5,368 |
| Jun 4, 2025 | 19.70 | 19.92 | 19.32 | 19.63 | 19.38 | 1.71% | 26,183 |
| Jun 3, 2025 | 19.53 | 19.53 | 19.25 | 19.30 | 19.06 | -0.31% | 17,445 |
| Jun 2, 2025 | 19.48 | 19.72 | 19.35 | 19.36 | 19.12 | -0.26% | 35,950 |
| May 30, 2025 | 19.70 | 19.75 | 19.35 | 19.41 | 19.17 | -1.17% | 19,647 |
| May 29, 2025 | 19.95 | 19.95 | 19.50 | 19.64 | 19.39 | -0.61% | 12,062 |