Skip to main content
Gladstone Land Corporation (LAND)
NASDAQ: LAND · Real-Time Price · USD
8.61
+0.11 (1.29%)
At close: Jun 26, 2026, 4:00 PM EDT
8.59
-0.02 (-0.28%)
After-hours: Jun 26, 2026, 7:25 PM EDT

Gladstone Land Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20268.508.648.508.618.611.29%2,022,132
Jun 25, 20268.608.668.438.508.50-1.16%631,201
Jun 24, 20268.758.838.578.608.60-1.71%763,937
Jun 23, 20268.608.788.558.758.752.42%590,409
Jun 22, 20268.738.738.568.598.54-0.81%948,163
Jun 18, 20268.658.768.608.668.611.05%962,388
Jun 17, 20268.808.838.558.578.52-2.39%755,393
Jun 16, 20268.878.978.768.788.73-0.79%592,532
Jun 15, 20269.009.138.778.858.80-1.23%1,101,151
Jun 12, 20269.069.098.938.968.91-0.44%690,627
Jun 11, 20269.169.208.979.008.95-1.21%682,018
Jun 10, 20269.269.329.109.119.06-1.41%441,668
Jun 9, 20269.159.339.159.249.191.32%401,074
Jun 8, 20269.279.389.129.129.07-1.62%546,415
Jun 5, 20269.329.399.279.279.22-0.64%488,041
Jun 4, 20269.309.429.269.339.281.52%359,534
Jun 3, 20269.319.359.189.199.14-1.39%578,191
Jun 2, 20269.199.359.189.329.271.41%387,879
Jun 1, 20269.429.479.199.199.14-3.06%592,148
May 29, 20269.589.589.439.489.43-1.15%786,793
May 28, 20269.519.629.469.599.540.74%396,163
May 27, 20269.499.609.469.529.470.42%380,470
May 26, 20269.639.709.449.489.43-1.56%565,291
May 22, 20269.539.699.489.639.581.05%740,119
May 21, 20269.449.629.389.539.480.95%554,451
May 20, 20269.399.539.359.449.390.50%617,525
May 19, 20269.559.639.429.449.34-2.28%479,917
May 18, 20269.409.699.399.669.562.77%542,690
May 15, 20269.389.419.239.409.30-0.42%498,807
May 14, 20269.789.979.419.449.34-0.94%708,632
May 13, 20269.399.549.239.539.430.85%713,889
May 12, 20269.389.649.109.459.350.11%1,048,994
May 11, 20269.719.759.419.449.34-2.98%690,089
May 8, 20269.759.789.689.739.63-0.21%437,036
May 7, 20269.789.829.689.759.65-0.41%371,383
May 6, 20269.709.909.639.799.691.66%633,865
May 5, 20269.619.689.569.639.530.42%554,259
May 4, 20269.709.909.589.599.49-1.94%601,298
May 1, 20269.609.809.559.789.681.98%522,411
Apr 30, 20269.709.769.559.599.49-1.03%756,506
Apr 29, 202610.0210.029.629.699.59-3.68%626,797
Apr 28, 20269.9510.079.8710.069.961.51%943,498
Apr 27, 20269.9410.089.859.919.81-0.20%651,766
Apr 24, 20269.9310.039.889.939.83-0.53%656,937
Apr 23, 202610.1110.1910.0210.039.88-0.69%363,986
Apr 22, 202610.0510.2310.0410.109.950.90%450,780
Apr 21, 202610.2710.289.9810.019.86-2.44%523,568
Apr 20, 202610.2710.3510.1910.2610.11-0.39%656,628
Apr 17, 202610.4310.4910.2710.3010.15-0.19%448,549
Apr 16, 202610.3910.4510.2910.3210.17-0.67%400,412
Apr 15, 202610.6210.6910.3710.3910.23-2.44%397,201
Apr 14, 202610.4310.6610.4310.6510.492.21%784,725
Apr 13, 202610.3110.4510.2410.4210.260.29%439,190
Apr 10, 202610.3510.4310.2710.3910.230.68%389,359
Apr 9, 202610.3210.4010.2110.3210.170.39%439,480
Apr 8, 202610.5710.5810.2310.2810.13-0.87%337,294
Apr 7, 202610.4710.4910.3310.3710.21-1.05%350,316
Apr 6, 202610.3410.5510.3410.4810.321.35%434,025
Apr 2, 202610.2310.4010.1210.3410.190.78%403,581
Apr 1, 202610.2010.3210.1910.2610.110.59%445,447
Mar 31, 202610.2110.3610.1010.2010.050.59%452,756
Mar 30, 202610.0410.369.8910.149.992.74%598,333
Mar 27, 202610.1410.259.879.879.72-3.14%534,467
Mar 26, 202610.3010.3710.1210.1910.04-1.36%542,901
Mar 25, 202610.5110.5710.2910.3310.18-0.67%406,757
Mar 24, 202610.4210.6010.3810.4010.24-1.52%503,763
Mar 23, 202610.5010.8010.3510.5610.400.73%436,503
Mar 20, 202610.9911.0010.5010.5310.33-4.19%986,768
Mar 19, 202611.4011.4310.8110.9910.78-3.93%838,223
Mar 18, 202611.8011.8911.3911.4411.22-3.05%492,715
Mar 17, 202611.7011.9111.6111.8011.571.20%412,536
Mar 16, 202611.4911.7511.4711.6611.432.64%439,057
Mar 13, 202611.9712.0011.3411.3611.14-4.05%504,856
Mar 12, 202611.8512.0111.5111.8411.61-0.92%511,624
Mar 11, 202612.0012.0711.8711.9511.72-0.50%398,534
Mar 10, 202611.8712.2011.7812.0111.781.78%437,827
Mar 9, 202611.6711.8511.3511.8011.570.60%565,561
Mar 6, 202611.7611.8511.6011.7311.50-0.68%502,629
Mar 5, 202611.9511.9911.7111.8111.58-1.83%523,855
Mar 4, 202612.0912.2011.8612.0311.800.08%609,702
Mar 3, 202611.9312.2311.8512.0211.79-1.15%664,631
Mar 2, 202612.0312.3111.6212.1611.92-0.98%967,739
Feb 27, 202612.3212.5712.1412.2812.04-1.13%1,005,754
Feb 26, 202612.4412.5212.0612.4212.18-0.64%1,039,429
Feb 25, 202611.5313.0011.4612.5012.268.60%1,713,447
Feb 24, 202611.2111.5111.1111.5111.291.77%610,299
Feb 23, 202610.9011.3210.9011.3111.093.67%883,213
Feb 20, 202610.9811.0110.7710.9110.70-0.73%555,412
Feb 19, 202611.0511.2710.8910.9910.78-0.45%804,971
Feb 18, 202611.3811.4311.0211.0410.83-2.93%920,806
Feb 17, 202611.4711.6911.1811.4211.152.06%1,077,240
Feb 13, 202610.9711.2810.8411.1910.933.32%588,585
Feb 12, 202611.1711.3310.8110.8310.58-2.87%521,666
Feb 11, 202610.9911.1610.9911.1510.891.83%546,857
Feb 10, 202610.9011.0610.8810.9510.690.18%483,605
Feb 9, 202611.0011.1210.7010.9310.67-0.73%644,568
Feb 6, 202611.1211.1410.7411.0110.75-0.99%1,060,485
Feb 5, 202611.0511.3110.9611.1210.860.45%817,167
Feb 4, 202611.0211.2811.0111.0710.810.64%950,104
Feb 3, 202610.8711.1610.8411.0010.742.04%929,318