Gladstone Land Corporation (LAND)
NASDAQ: LAND · Real-Time Price · USD
10.26
-0.04 (-0.39%)
At close: Jun 27, 2025, 4:00 PM
10.20
-0.06 (-0.58%)
After-hours: Jun 27, 2025, 4:31 PM EDT
Gladstone Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 10.35 | 10.43 | 10.15 | 10.26 | 10.26 | -0.39% | 1,128,655 |
| Jun 26, 2025 | 10.13 | 10.32 | 10.12 | 10.30 | 10.30 | 1.68% | 285,530 |
| Jun 25, 2025 | 10.22 | 10.30 | 10.08 | 10.13 | 10.13 | -2.41% | 423,113 |
| Jun 24, 2025 | 10.47 | 10.54 | 10.35 | 10.38 | 10.38 | -0.76% | 267,640 |
| Jun 23, 2025 | 10.16 | 10.55 | 10.09 | 10.46 | 10.46 | 2.75% | 405,780 |
| Jun 20, 2025 | 10.15 | 10.25 | 10.05 | 10.18 | 10.18 | 0.89% | 335,172 |
| Jun 18, 2025 | 9.96 | 10.23 | 9.94 | 10.09 | 10.04 | 1.31% | 373,473 |
| Jun 17, 2025 | 10.06 | 10.13 | 9.93 | 9.96 | 9.92 | -1.87% | 275,208 |
| Jun 16, 2025 | 10.14 | 10.23 | 10.10 | 10.15 | 10.10 | 0.30% | 231,093 |
| Jun 13, 2025 | 10.13 | 10.17 | 10.03 | 10.12 | 10.07 | -0.98% | 208,832 |
| Jun 12, 2025 | 10.13 | 10.28 | 10.01 | 10.22 | 10.17 | 0.89% | 244,192 |
| Jun 11, 2025 | 10.28 | 10.34 | 10.12 | 10.13 | 10.08 | -1.46% | 261,178 |
| Jun 10, 2025 | 10.13 | 10.34 | 10.08 | 10.28 | 10.23 | 2.70% | 330,945 |
| Jun 9, 2025 | 9.87 | 10.07 | 9.81 | 10.01 | 9.96 | 2.25% | 251,483 |
| Jun 6, 2025 | 9.74 | 9.87 | 9.72 | 9.79 | 9.75 | 1.45% | 203,092 |
| Jun 5, 2025 | 9.80 | 9.80 | 9.62 | 9.65 | 9.61 | -1.53% | 274,755 |
| Jun 4, 2025 | 9.84 | 9.92 | 9.77 | 9.80 | 9.76 | -0.51% | 279,956 |
| Jun 3, 2025 | 9.83 | 9.94 | 9.70 | 9.85 | 9.81 | -0.20% | 248,083 |
| Jun 2, 2025 | 9.88 | 9.91 | 9.76 | 9.87 | 9.83 | -0.15% | 202,664 |
| May 30, 2025 | 9.83 | 9.94 | 9.81 | 9.89 | 9.84 | 0.25% | 188,102 |
| May 29, 2025 | 9.75 | 9.90 | 9.74 | 9.86 | 9.82 | 1.23% | 212,594 |
| May 28, 2025 | 9.92 | 9.95 | 9.68 | 9.74 | 9.70 | -1.81% | 302,029 |
| May 27, 2025 | 9.60 | 9.95 | 9.58 | 9.92 | 9.88 | 3.44% | 364,755 |
| May 23, 2025 | 9.42 | 9.65 | 9.38 | 9.59 | 9.55 | 0.95% | 300,918 |
| May 22, 2025 | 9.46 | 9.55 | 9.40 | 9.50 | 9.46 | 0.42% | 341,851 |
| May 21, 2025 | 9.58 | 9.59 | 9.40 | 9.46 | 9.42 | -2.27% | 392,065 |
| May 20, 2025 | 9.69 | 9.78 | 9.65 | 9.68 | 9.59 | -0.62% | 253,995 |
| May 19, 2025 | 9.70 | 9.80 | 9.62 | 9.74 | 9.65 | -0.61% | 273,759 |
| May 16, 2025 | 9.74 | 9.84 | 9.64 | 9.80 | 9.71 | 0.31% | 274,237 |
| May 15, 2025 | 9.52 | 9.79 | 9.51 | 9.77 | 9.68 | 2.52% | 240,602 |
| May 14, 2025 | 9.84 | 9.86 | 9.51 | 9.53 | 9.44 | -3.83% | 363,123 |
| May 13, 2025 | 9.85 | 10.21 | 9.66 | 9.91 | 9.82 | 2.69% | 449,801 |
| May 12, 2025 | 9.75 | 9.85 | 9.62 | 9.65 | 9.56 | 0.31% | 358,384 |
| May 9, 2025 | 9.32 | 9.66 | 9.32 | 9.62 | 9.53 | 2.78% | 361,332 |
| May 8, 2025 | 9.36 | 9.42 | 9.17 | 9.36 | 9.27 | 0.97% | 390,630 |
| May 7, 2025 | 9.43 | 9.58 | 9.24 | 9.27 | 9.18 | -1.17% | 427,650 |
| May 6, 2025 | 9.62 | 9.69 | 9.37 | 9.38 | 9.29 | -2.70% | 364,257 |
| May 5, 2025 | 9.79 | 9.83 | 9.64 | 9.64 | 9.55 | -2.38% | 294,682 |
| May 2, 2025 | 9.92 | 10.00 | 9.86 | 9.88 | 9.78 | 0.25% | 193,672 |
| May 1, 2025 | 9.92 | 9.96 | 9.80 | 9.85 | 9.76 | -0.81% | 256,939 |
| Apr 30, 2025 | 9.92 | 10.00 | 9.75 | 9.93 | 9.84 | -0.30% | 267,718 |
| Apr 29, 2025 | 9.93 | 10.05 | 9.85 | 9.96 | 9.87 | 0.10% | 251,553 |
| Apr 28, 2025 | 9.85 | 9.97 | 9.79 | 9.95 | 9.86 | 1.43% | 269,133 |
| Apr 25, 2025 | 9.67 | 9.82 | 9.56 | 9.81 | 9.72 | 1.03% | 185,716 |
| Apr 24, 2025 | 9.82 | 9.82 | 9.64 | 9.71 | 9.62 | -0.92% | 279,770 |
| Apr 23, 2025 | 9.96 | 9.98 | 9.72 | 9.80 | 9.71 | -0.81% | 282,485 |
| Apr 22, 2025 | 9.80 | 9.97 | 9.73 | 9.88 | 9.79 | 1.39% | 290,698 |
| Apr 21, 2025 | 9.65 | 9.92 | 9.45 | 9.75 | 9.65 | 1.72% | 503,974 |
| Apr 17, 2025 | 9.50 | 9.82 | 9.47 | 9.58 | 9.44 | 1.05% | 400,917 |
| Apr 16, 2025 | 9.55 | 9.67 | 9.42 | 9.48 | 9.35 | -0.84% | 254,548 |