5 DAY PERFORMANCE
+23.43%
1 MONTH PERFORMANCE
+24.74%
3 MONTH PERFORMANCE
+37.85%
6 MONTH PERFORMANCE
+14.34%
YEAR-TO-DATE PERFORMANCE
+28.96%
1 YEAR PERFORMANCE
+29.39%
Gladstone Land Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $9.54 | $9.49 (-0.58%) | $9.57 | $9.43 | 197.98 K | $406.52 M |
| 10/08/2026 | $9.58 | $9.53 (-0.52%) | $9.60 | $9.41 | 595.68 K | $408.94 M |
| 10/07/2026 | $9.65 | $9.57 (-0.83%) | $9.66 | $9.46 | 463.73 K | $410.66 M |
| 10/06/2026 | $9.68 | $9.66 (-0.21%) | $9.84 | $9.60 | 628.20 K | $414.52 M |
| 10/05/2026 | $9.53 | $9.68 (1.57%) | $9.74 | $9.49 | 553.89 K | $415.38 M |
| 10/02/2026 | $9.54 | $9.56 (0.21%) | $9.75 | $9.45 | 583.83 K | $410.23 M |
| 10/01/2026 | $9.47 | $9.54 (0.74%) | $9.63 | $9.33 | 518.42 K | $409.37 M |
| 09/30/2026 | $9.54 | $9.46 (-0.84%) | $9.56 | $9.27 | 720.94 K | $405.94 M |
| 09/29/2026 | $9.37 | $9.48 (1.17%) | $9.60 | $9.27 | 712.30 K | $406.80 M |
| 09/28/2026 | $9.48 | $9.37 (-1.16%) | $9.49 | $9.32 | 580.50 K | $402.08 M |
| 09/25/2026 | $9.52 | $9.48 (-0.42%) | $9.54 | $9.32 | 514.63 K | $406.80 M |
| 09/24/2026 | $9.54 | $9.49 (-0.52%) | $9.60 | $9.38 | 488.00 K | $407.23 M |
| 09/23/2026 | $9.67 | $9.53 (-1.45%) | $9.69 | $9.47 | 500.80 K | $408.94 M |
| 09/22/2026 | $9.67 | $9.73 (0.62%) | $9.76 | $9.56 | 504.74 K | $417.53 M |
| 09/21/2026 | $9.42 | $9.60 (1.91%) | $9.68 | $9.42 | 444.32 K | $411.95 M |
| 09/18/2026 | $9.56 | $9.43 (-1.36%) | $9.58 | $9.40 | 744.55 K | $404.65 M |
| 09/17/2026 | $9.52 | $9.55 (0.32%) | $9.58 | $9.40 | 434.55 K | $409.80 M |
| 09/16/2026 | $9.50 | $9.38 (-1.26%) | $9.53 | $9.26 | 558.00 K | $402.51 M |
| 09/15/2026 | $9.46 | $9.42 (-0.42%) | $9.46 | $9.26 | 529.88 K | $404.22 M |
| 09/14/2026 | $9.55 | $9.41 (-1.47%) | $9.61 | $9.38 | 606.02 K | $403.79 M |
| 09/11/2026 | $9.56 | $9.55 (-0.1%) | $9.70 | $9.45 | 481.54 K | $409.80 M |
| 09/10/2026 | $9.43 | $9.48 (0.53%) | $9.57 | $9.39 | 556.87 K | $406.80 M |
| 09/09/2026 | $9.61 | $9.46 (-1.56%) | $9.76 | $9.43 | 777.36 K | $405.51 M |
| 09/08/2026 | $9.86 | $9.63 (-2.33%) | $9.98 | $9.61 | 1.47 M | $413.23 M |
| 09/04/2026 | $9.72 | $9.83 (1.13%) | $9.99 | $9.68 | 985.27 K | $421.82 M |
| 09/03/2026 | $9.76 | $9.76 (0%) | $9.80 | $9.67 | 1.23 M | $418.81 M |
| 09/02/2026 | $9.60 | $9.70 (1.04%) | $9.73 | $9.51 | 1.24 M | $416.24 M |
| 09/01/2026 | $9.16 | $9.56 (4.37%) | $9.61 | $9.16 | 1.12 M | $410.23 M |
| 08/31/2026 | $8.99 | $9.18 (2.11%) | $9.23 | $8.91 | 1.02 M | $393.92 M |
| 08/28/2026 | $8.85 | $8.97 (1.36%) | $9.07 | $8.85 | 801.42 K | $384.91 M |
| 08/27/2026 | $8.80 | $8.87 (0.8%) | $8.97 | $8.80 | 738.95 K | $380.62 M |
| 08/26/2026 | $8.78 | $8.87 (1.03%) | $8.89 | $8.75 | 715.87 K | $380.62 M |
| 08/25/2026 | $8.85 | $8.78 (-0.79%) | $8.87 | $8.61 | 674.22 K | $376.76 M |
| 08/24/2026 | $8.66 | $8.83 (1.96%) | $8.93 | $8.66 | 1.01 M | $378.91 M |
| 08/21/2026 | $8.74 | $8.65 (-1.03%) | $8.77 | $8.61 | 623.02 K | $371.18 M |
| 08/20/2026 | $8.57 | $8.69 (1.4%) | $8.71 | $8.52 | 694.31 K | $372.90 M |
| 08/19/2026 | $8.27 | $8.61 (4.11%) | $8.63 | $8.27 | 686.25 K | $369.47 M |
| 08/18/2026 | $8.22 | $8.23 (0.12%) | $8.30 | $8.15 | 563.40 K | $353.16 M |
| 08/17/2026 | $8.28 | $8.24 (-0.48%) | $8.32 | $8.22 | 728.20 K | $353.59 M |
| 08/14/2026 | $8.31 | $8.31 (0%) | $8.40 | $8.22 | 635.76 K | $356.59 M |
| 08/13/2026 | $8.27 | $8.29 (0.24%) | $8.48 | $8.25 | 839.40 K | $355.73 M |
| 08/12/2026 | $8.11 | $8.19 (0.99%) | $8.30 | $7.98 | 965.43 K | $351.44 M |
| 08/11/2026 | $8.16 | $8.21 (0.61%) | $8.26 | $8.14 | 541.37 K | $352.30 M |
| 08/10/2026 | $8.29 | $8.13 (-1.93%) | $8.30 | $8.06 | 739.27 K | $348.87 M |
| 08/07/2026 | $8.34 | $8.34 (0%) | $8.47 | $8.31 | 512.84 K | $357.88 M |
| 08/06/2026 | $8.27 | $8.34 (0.85%) | $8.39 | $8.27 | 537.31 K | $340.74 M |
| 08/05/2026 | $8.20 | $8.20 (0%) | $8.21 | $8.04 | 750.70 K | $335.02 M |
| 08/04/2026 | $8.07 | $8.16 (1.12%) | $8.19 | $7.92 | 924.57 K | $333.39 M |
| 08/03/2026 | $8.12 | $8.06 (-0.74%) | $8.20 | $8.06 | 750.80 K | $329.30 M |
| 07/31/2026 | $8.29 | $8.11 (-2.17%) | $8.35 | $8.09 | 973.77 K | $331.34 M |
| 07/30/2026 | $8.42 | $8.28 (-1.66%) | $8.45 | $8.26 | 902.70 K | $338.29 M |
| 07/29/2026 | $8.47 | $8.45 (-0.24%) | $8.54 | $8.44 | 393.99 K | $345.24 M |
| 07/28/2026 | $8.56 | $8.48 (-0.93%) | $8.66 | $8.47 | 433.02 K | $346.46 M |
| 07/27/2026 | $8.56 | $8.50 (-0.7%) | $8.58 | $8.45 | 480.71 K | $347.28 M |
| 07/24/2026 | $8.57 | $8.53 (-0.47%) | $8.65 | $8.52 | 388.75 K | $348.50 M |
| 07/23/2026 | $8.66 | $8.57 (-1.04%) | $8.68 | $8.49 | 713.60 K | $350.14 M |
| 07/22/2026 | $8.88 | $8.68 (-2.25%) | $8.90 | $8.66 | 582.80 K | $354.63 M |
| 07/21/2026 | $8.68 | $8.83 (1.73%) | $8.85 | $8.65 | 506.75 K | $360.76 M |
| 07/20/2026 | $8.78 | $8.70 (-0.91%) | $8.79 | $8.66 | 507.66 K | $355.45 M |
| 07/17/2026 | $8.89 | $8.76 (-1.46%) | $8.96 | $8.65 | 604.69 K | $357.90 M |
| 07/16/2026 | $8.81 | $8.94 (1.48%) | $9.01 | $8.78 | 804.84 K | $365.26 M |
| 07/15/2026 | $8.68 | $8.66 (-0.23%) | $8.85 | $8.64 | 443.66 K | $353.82 M |
| 07/14/2026 | $8.61 | $8.66 (0.58%) | $8.71 | $8.57 | 506.23 K | $353.82 M |
| 07/13/2026 | $8.56 | $8.60 (0.47%) | $8.65 | $8.52 | 561.95 K | $351.36 M |
| 07/10/2026 | $8.56 | $8.56 (0%) | $8.65 | $8.52 | 435.00 K | $349.73 M |
| 07/09/2026 | $8.51 | $8.56 (0.59%) | $8.59 | $8.48 | 365.42 K | $349.73 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
