Skip to main content
Gladstone Land Corporation (LAND)
NASDAQ: LAND · Real-Time Price · USD
10.06
+0.15 (1.51%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Gladstone Land Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.9510.079.8710.0610.061.51%940,529
Apr 27, 20269.9410.089.859.919.91-0.20%648,689
Apr 24, 20269.9310.039.889.939.93-1.00%644,963
Apr 23, 202610.1110.1910.0210.039.98-0.69%363,439
Apr 22, 202610.0510.2310.0410.1010.050.90%450,780
Apr 21, 202610.2710.289.9810.019.96-2.44%523,568
Apr 20, 202610.2710.3510.1910.2610.21-0.39%656,628
Apr 17, 202610.4310.4910.2710.3010.25-0.19%448,549
Apr 16, 202610.3910.4510.2910.3210.27-0.67%400,412
Apr 15, 202610.6210.6910.3710.3910.34-2.44%397,201
Apr 14, 202610.4310.6610.4310.6510.602.21%784,725
Apr 13, 202610.3110.4510.2410.4210.370.29%439,190
Apr 10, 202610.3510.4310.2710.3910.340.68%389,359
Apr 9, 202610.3210.4010.2110.3210.270.39%439,480
Apr 8, 202610.5710.5810.2310.2810.23-0.87%337,294
Apr 7, 202610.4710.4910.3310.3710.32-1.05%350,316
Apr 6, 202610.3410.5510.3410.4810.431.35%434,025
Apr 2, 202610.2310.4010.1210.3410.290.78%403,581
Apr 1, 202610.2010.3210.1910.2610.210.59%445,447
Mar 31, 202610.2110.3610.1010.2010.150.59%452,756
Mar 30, 202610.0410.369.8910.1410.092.74%598,333
Mar 27, 202610.1410.259.879.879.82-3.14%534,467
Mar 26, 202610.3010.3710.1210.1910.14-1.36%542,901
Mar 25, 202610.5110.5710.2910.3310.28-0.67%406,757
Mar 24, 202610.4210.6010.3810.4010.35-1.52%503,763
Mar 23, 202610.5010.8010.3510.5610.510.28%436,503
Mar 20, 202610.9911.0010.5010.5310.43-4.19%986,768
Mar 19, 202611.4011.4310.8110.9910.89-3.93%838,223
Mar 18, 202611.8011.8911.3911.4411.34-3.05%492,715
Mar 17, 202611.7011.9111.6111.8011.691.20%412,536
Mar 16, 202611.4911.7511.4711.6611.552.64%439,057
Mar 13, 202611.9712.0011.3411.3611.26-4.05%504,856
Mar 12, 202611.8512.0111.5111.8411.73-0.92%511,624
Mar 11, 202612.0012.0711.8711.9511.84-0.50%398,534
Mar 10, 202611.8712.2011.7812.0111.901.78%437,827
Mar 9, 202611.6711.8511.3511.8011.690.60%565,561
Mar 6, 202611.7611.8511.6011.7311.62-0.68%502,629
Mar 5, 202611.9511.9911.7111.8111.70-1.83%523,855
Mar 4, 202612.0912.2011.8612.0311.920.08%609,702
Mar 3, 202611.9312.2311.8512.0211.91-1.15%664,631
Mar 2, 202612.0312.3111.6212.1612.05-0.98%967,739
Feb 27, 202612.3212.5712.1412.2812.17-1.13%1,005,754
Feb 26, 202612.4412.5212.0612.4212.31-0.64%1,039,429
Feb 25, 202611.5313.0011.4612.5012.398.60%1,713,447
Feb 24, 202611.2111.5111.1111.5111.411.77%610,299
Feb 23, 202610.9011.3210.9011.3111.213.67%883,213
Feb 20, 202610.9811.0110.7710.9110.81-0.73%555,412
Feb 19, 202611.0511.2710.8910.9910.89-0.45%804,971
Feb 18, 202611.3811.4311.0211.0410.94-3.33%920,806
Feb 17, 202611.4711.6911.1811.4211.272.06%1,077,240
Feb 13, 202610.9711.2810.8411.1911.043.32%588,585
Feb 12, 202611.1711.3310.8110.8310.69-2.87%521,666
Feb 11, 202610.9911.1610.9911.1511.001.83%546,857
Feb 10, 202610.9011.0610.8810.9510.810.18%483,605
Feb 9, 202611.0011.1210.7010.9310.79-0.73%644,568
Feb 6, 202611.1211.1410.7411.0110.87-0.99%1,060,485
Feb 5, 202611.0511.3110.9611.1210.970.45%817,167
Feb 4, 202611.0211.2811.0111.0710.920.64%950,104
Feb 3, 202610.8711.1610.8411.0010.862.04%929,318
Feb 2, 202611.1411.2810.7210.7810.64-3.32%1,387,577
Jan 30, 202610.4211.1610.3111.1511.006.80%1,721,959
Jan 29, 20269.8410.449.8410.4410.307.08%2,101,505
Jan 28, 20269.809.889.719.759.62-0.31%719,618
Jan 27, 20269.589.879.549.789.651.87%751,160
Jan 26, 20269.639.679.449.609.47-0.21%1,038,483
Jan 23, 20269.779.789.629.629.49-2.04%620,445
Jan 22, 20269.879.999.819.829.65-0.41%493,283
Jan 21, 20269.9110.009.739.869.680.31%612,325
Jan 20, 202610.0010.019.769.839.65-1.99%649,200
Jan 16, 20269.9810.089.9210.039.850.40%712,563
Jan 15, 20269.7410.079.739.999.812.88%997,250
Jan 14, 20269.729.829.669.719.540.41%881,433
Jan 13, 20269.629.769.569.679.500.94%665,457
Jan 12, 20269.459.679.399.589.411.59%534,592
Jan 9, 20269.439.479.349.439.260.43%417,794
Jan 8, 20269.349.449.259.399.220.43%531,105
Jan 7, 20269.469.509.319.359.18-0.95%467,835
Jan 6, 20269.329.459.269.449.271.51%594,262
Jan 5, 20269.119.339.109.309.131.86%763,700
Jan 2, 20269.159.209.069.138.97-0.22%605,528
Dec 31, 20259.069.199.069.158.990.66%496,803
Dec 30, 20258.899.118.889.098.932.25%433,476
Dec 29, 20258.788.928.788.898.730.91%577,900
Dec 26, 20258.858.888.798.818.65-0.68%354,681
Dec 24, 20258.798.908.728.878.711.26%314,144
Dec 23, 20258.808.838.738.768.60-0.45%603,880
Dec 22, 20258.798.898.708.808.640.11%656,684
Dec 19, 20258.908.978.788.798.59-1.24%596,414
Dec 18, 20258.849.038.838.908.690.68%424,691
Dec 17, 20258.738.918.718.848.641.26%536,511
Dec 16, 20258.768.878.728.738.53-0.34%687,939
Dec 15, 20259.009.048.618.768.56-2.34%1,179,662
Dec 12, 20259.039.058.938.978.76-0.44%542,333
Dec 11, 20259.109.139.009.018.80-0.33%540,908
Dec 10, 20259.149.149.029.048.83-0.77%650,442
Dec 9, 20259.129.209.089.118.90-0.11%466,950
Dec 8, 20259.169.219.059.128.91-0.11%374,829
Dec 5, 20259.279.289.119.138.92-0.98%319,825
Dec 4, 20259.219.279.169.229.01-359,055
Dec 3, 20259.179.259.129.229.010.66%331,672