Skip to main content
Gladstone Land Corporation (LAND)
NASDAQ: LAND · Real-Time Price · USD
11.80
+0.07 (0.60%)
At close: Mar 9, 2026, 4:00 PM EDT
11.82
+0.02 (0.17%)
After-hours: Mar 9, 2026, 5:10 PM EDT

Gladstone Land Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202611.6711.8511.3511.82-0.77%501,210
Mar 6, 202611.7611.8511.6011.7311.73-0.68%502,418
Mar 5, 202611.9511.9911.7111.8111.81-1.83%523,411
Mar 4, 202612.0912.2011.8612.0312.030.08%608,136
Mar 3, 202611.9312.2311.8512.0212.02-1.15%663,101
Mar 2, 202612.0312.3111.6212.1612.16-0.98%966,331
Feb 27, 202612.3212.5712.1412.2812.28-1.13%1,003,775
Feb 26, 202612.4412.5212.0612.4212.42-0.64%1,019,245
Feb 25, 202611.5313.0011.4612.5012.508.60%1,691,313
Feb 24, 202611.2111.5111.1111.5111.511.77%598,628
Feb 23, 202610.9011.3210.9011.3111.313.67%867,528
Feb 20, 202610.9811.0110.7710.9110.91-0.73%552,473
Feb 19, 202611.0511.2710.8910.9910.99-0.45%801,349
Feb 18, 202611.3811.4311.0211.0411.04-3.33%918,494
Feb 17, 202611.4711.6911.1811.4211.372.06%1,072,324
Feb 13, 202610.9711.2810.8411.1911.143.32%588,585
Feb 12, 202611.1711.3310.8110.8310.79-2.87%521,666
Feb 11, 202610.9911.1610.9911.1511.101.83%546,857
Feb 10, 202610.9011.0610.8810.9510.910.18%483,605
Feb 9, 202611.0011.1210.7010.9310.89-0.73%644,568
Feb 6, 202611.1211.1410.7411.0110.96-0.99%1,060,485
Feb 5, 202611.0511.3110.9611.1211.070.45%817,167
Feb 4, 202611.0211.2811.0111.0711.020.64%950,104
Feb 3, 202610.8711.1610.8411.0010.962.04%929,318
Feb 2, 202611.1411.2810.7210.7810.74-3.32%1,387,577
Jan 30, 202610.4211.1610.3111.1511.106.80%1,721,959
Jan 29, 20269.8410.449.8410.4410.407.08%2,101,505
Jan 28, 20269.809.889.719.759.71-0.31%719,618
Jan 27, 20269.589.879.549.789.741.87%751,160
Jan 26, 20269.639.679.449.609.56-0.21%1,038,483
Jan 23, 20269.779.789.629.629.58-2.04%620,445
Jan 22, 20269.879.999.819.829.73-0.41%493,283
Jan 21, 20269.9110.009.739.869.770.31%612,325
Jan 20, 202610.0010.019.769.839.74-1.99%649,200
Jan 16, 20269.9810.089.9210.039.940.40%712,563
Jan 15, 20269.7410.079.739.999.902.88%997,250
Jan 14, 20269.729.829.669.719.620.41%881,433
Jan 13, 20269.629.769.569.679.580.94%665,457
Jan 12, 20269.459.679.399.589.501.59%534,592
Jan 9, 20269.439.479.349.439.350.43%417,794
Jan 8, 20269.349.449.259.399.310.43%531,105
Jan 7, 20269.469.509.319.359.27-0.95%467,835
Jan 6, 20269.329.459.269.449.361.51%594,262
Jan 5, 20269.119.339.109.309.221.86%763,700
Jan 2, 20269.159.209.069.139.05-0.22%605,528
Dec 31, 20259.069.199.069.159.070.66%496,803
Dec 30, 20258.899.118.889.099.012.25%433,476
Dec 29, 20258.788.928.788.898.810.91%577,900
Dec 26, 20258.858.888.798.818.73-0.68%354,681
Dec 24, 20258.798.908.728.878.791.26%314,144
Dec 23, 20258.808.838.738.768.68-0.45%603,880
Dec 22, 20258.798.898.708.808.720.11%656,684
Dec 19, 20258.908.978.788.798.67-1.24%596,414
Dec 18, 20258.849.038.838.908.770.68%424,691
Dec 17, 20258.738.918.718.848.721.26%536,511
Dec 16, 20258.768.878.728.738.61-0.34%687,939
Dec 15, 20259.009.048.618.768.64-2.34%1,179,662
Dec 12, 20259.039.058.938.978.84-0.44%542,333
Dec 11, 20259.109.139.009.018.88-0.33%540,908
Dec 10, 20259.149.149.029.048.91-0.77%650,442
Dec 9, 20259.129.209.089.118.98-0.11%466,950
Dec 8, 20259.169.219.059.128.99-0.11%374,829
Dec 5, 20259.279.289.119.139.00-0.98%319,825
Dec 4, 20259.219.279.169.229.09-359,055
Dec 3, 20259.179.259.129.229.090.66%331,672
Dec 2, 20259.259.259.119.169.03-0.43%465,654
Dec 1, 20259.229.259.189.209.07-1.18%351,720
Nov 28, 20259.289.339.219.319.180.11%278,925
Nov 26, 20259.209.359.189.309.171.20%395,995
Nov 25, 20259.169.339.169.199.060.99%341,701
Nov 24, 20259.189.229.089.108.97-0.76%289,190
Nov 21, 20258.979.228.949.179.042.57%482,671
Nov 20, 20259.199.198.928.948.81-1.00%396,625
Nov 19, 20259.359.379.009.038.90-3.73%426,453
Nov 18, 20259.399.469.299.389.25-0.11%297,826
Nov 17, 20259.569.619.369.399.26-2.19%291,917
Nov 14, 20259.709.759.539.609.42-1.23%384,799
Nov 13, 20259.859.949.509.729.54-1.72%808,946
Nov 12, 202510.0010.079.869.899.70-1.00%461,692
Nov 11, 20259.8110.049.799.999.801.73%606,942
Nov 10, 20259.439.849.409.829.634.58%660,977
Nov 7, 20259.339.439.279.399.210.64%389,499
Nov 6, 20259.239.509.139.339.150.97%560,422
Nov 5, 20259.169.279.039.249.071.43%333,877
Nov 4, 20259.139.139.019.118.94-0.55%437,359
Nov 3, 20259.039.168.939.168.991.10%349,053
Oct 31, 20259.019.118.829.068.891.00%371,914
Oct 30, 20259.099.138.968.978.80-1.54%279,537
Oct 29, 20259.249.279.089.118.94-1.19%470,015
Oct 28, 20259.199.329.119.229.050.33%324,980
Oct 27, 20259.139.259.059.199.020.33%351,528
Oct 24, 20259.049.209.009.168.991.66%305,330
Oct 23, 20259.039.068.969.018.79-0.33%278,268
Oct 22, 20258.909.078.849.048.821.35%413,234
Oct 21, 20259.039.088.908.928.71-1.76%311,060
Oct 20, 20259.099.179.019.088.860.33%311,283
Oct 17, 20259.119.179.049.058.83-1.31%274,183
Oct 16, 20259.289.359.129.178.95-1.29%251,730
Oct 15, 20259.229.409.229.299.070.32%336,359
Oct 14, 20259.229.309.069.269.04-0.11%354,151