Skip to main content
Gladstone Land Corporation (LAND)
NASDAQ: LAND · Real-Time Price · USD
9.13
-0.09 (-0.98%)
At close: Dec 5, 2025, 4:00 PM EST
9.14
+0.01 (0.11%)
After-hours: Dec 5, 2025, 6:58 PM EST

Gladstone Land Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.279.289.119.139.13-0.98%319,602
Dec 4, 20259.219.279.169.229.22-359,055
Dec 3, 20259.179.259.129.229.220.66%331,621
Dec 2, 20259.259.259.119.169.16-0.43%465,539
Dec 1, 20259.229.259.189.209.20-1.18%351,720
Nov 28, 20259.289.339.219.319.310.11%278,925
Nov 26, 20259.209.359.189.309.301.20%395,995
Nov 25, 20259.169.339.169.199.190.99%341,701
Nov 24, 20259.189.229.089.109.10-0.76%289,190
Nov 21, 20258.979.228.949.179.172.57%482,671
Nov 20, 20259.199.198.928.948.94-1.00%396,625
Nov 19, 20259.359.379.009.039.03-3.73%426,453
Nov 18, 20259.399.469.299.389.38-0.11%297,826
Nov 17, 20259.569.619.369.399.39-2.19%291,917
Nov 14, 20259.709.759.539.609.55-1.23%384,799
Nov 13, 20259.859.949.509.729.67-1.72%808,946
Nov 12, 202510.0010.079.869.899.84-1.00%461,692
Nov 11, 20259.8110.049.799.999.941.73%606,942
Nov 10, 20259.439.849.409.829.774.58%660,977
Nov 7, 20259.339.439.279.399.340.64%389,499
Nov 6, 20259.239.509.139.339.280.97%560,422
Nov 5, 20259.169.279.039.249.201.43%333,877
Nov 4, 20259.139.139.019.119.07-0.55%437,359
Nov 3, 20259.039.168.939.169.121.10%349,053
Oct 31, 20259.019.118.829.069.021.00%371,914
Oct 30, 20259.099.138.968.978.93-1.54%279,537
Oct 29, 20259.249.279.089.119.07-1.19%470,015
Oct 28, 20259.199.329.119.229.180.33%324,980
Oct 27, 20259.139.259.059.199.150.33%351,528
Oct 24, 20259.049.209.009.169.121.66%305,330
Oct 23, 20259.039.068.969.018.92-0.33%278,268
Oct 22, 20258.909.078.849.048.951.35%413,234
Oct 21, 20259.039.088.908.928.83-1.76%311,060
Oct 20, 20259.099.179.019.088.990.33%311,283
Oct 17, 20259.119.179.049.058.96-1.31%274,183
Oct 16, 20259.289.359.129.179.08-1.29%251,730
Oct 15, 20259.229.409.229.299.200.32%336,359
Oct 14, 20259.229.309.069.269.17-0.11%354,151
Oct 13, 20259.159.289.029.279.182.89%563,532
Oct 10, 20259.129.168.929.018.92-1.21%568,913
Oct 9, 20259.139.199.049.129.03-0.33%257,683
Oct 8, 20259.129.199.089.159.060.33%233,025
Oct 7, 20259.139.239.069.129.03-0.22%311,660
Oct 6, 20259.239.239.109.149.05-0.98%363,511
Oct 3, 20259.259.359.199.239.14-0.22%323,738
Oct 2, 20259.339.359.039.259.16-0.86%739,415
Oct 1, 20259.159.349.119.339.241.86%494,893
Sep 30, 20259.109.219.089.169.070.11%274,906
Sep 29, 20259.149.199.069.159.060.33%295,748
Sep 26, 20259.149.269.099.129.03-0.22%292,980
Sep 25, 20259.289.349.129.149.05-2.14%337,625
Sep 24, 20259.279.429.199.349.250.21%424,238
Sep 23, 20259.189.419.189.329.231.41%286,163
Sep 22, 20259.169.299.039.199.10-0.76%452,298
Sep 19, 20259.379.399.229.269.12-1.17%669,937
Sep 18, 20259.039.449.029.379.234.11%667,132
Sep 17, 20259.009.198.929.008.860.67%583,030
Sep 16, 20258.908.988.818.948.810.79%439,427
Sep 15, 20258.878.898.788.878.740.11%348,127
Sep 12, 20258.908.978.818.868.73-0.56%385,334
Sep 11, 20258.858.938.778.918.780.45%804,944
Sep 10, 20258.908.938.798.878.74-0.34%292,248
Sep 9, 20259.019.018.858.908.77-1.22%367,855
Sep 8, 20259.019.078.899.018.870.33%323,902
Sep 5, 20259.109.198.968.988.85-0.55%411,384
Sep 4, 20258.989.038.889.038.890.44%276,813
Sep 3, 20258.909.028.898.998.860.56%344,293
Sep 2, 20259.159.168.928.948.81-2.83%478,385
Aug 29, 20259.209.279.179.209.06-352,366
Aug 28, 20259.159.209.059.209.060.66%230,326
Aug 27, 20259.079.179.049.149.000.55%290,526
Aug 26, 20259.099.149.029.098.950.33%187,119
Aug 25, 20259.049.118.999.068.92-0.88%329,052
Aug 22, 20258.979.248.959.149.002.58%369,821
Aug 21, 20258.888.988.828.918.78-0.11%257,516
Aug 20, 20258.929.088.898.928.79-0.56%322,722
Aug 19, 20258.919.078.908.978.791.47%334,494
Aug 18, 20258.908.968.818.848.66-0.45%400,403
Aug 15, 20258.898.968.698.888.700.45%363,198
Aug 14, 20258.968.998.808.848.66-1.56%333,848
Aug 13, 20258.889.028.838.988.801.24%366,925
Aug 12, 20258.698.978.578.878.692.54%512,736
Aug 11, 20258.708.888.628.658.48-0.46%620,968
Aug 8, 20258.959.038.478.698.51-4.92%1,575,142
Aug 7, 20259.179.279.059.148.960.33%475,592
Aug 6, 20259.259.299.119.118.93-1.30%270,485
Aug 5, 20259.159.299.089.239.041.10%442,644
Aug 4, 20259.149.259.139.138.950.22%429,145
Aug 1, 20259.259.318.979.118.93-0.98%647,006
Jul 31, 20259.339.419.179.209.01-2.02%606,124
Jul 30, 20259.599.699.329.399.20-2.09%731,902
Jul 29, 20259.519.649.429.599.400.95%638,676
Jul 28, 20259.769.959.419.509.31-2.36%1,192,118
Jul 25, 202510.7810.809.539.739.53-9.66%1,632,293
Jul 24, 202510.7510.8210.7110.7710.55-0.28%275,319
Jul 23, 202510.6210.8010.5610.8010.582.27%287,732
Jul 22, 202510.3110.5810.2710.5610.352.42%299,340
Jul 21, 202510.3310.5110.3010.3110.10-257,433
Jul 18, 202510.3310.3510.2210.3110.060.49%249,782
Jul 17, 202510.2810.4310.2510.2610.01-0.39%292,286