5 DAY PERFORMANCE
-5.80%
1 MONTH PERFORMANCE
-6.04%
3 MONTH PERFORMANCE
-3.20%
6 MONTH PERFORMANCE
-24.74%
YEAR-TO-DATE PERFORMANCE
+0.37%
1 YEAR PERFORMANCE
-17.25%
Gladstone Land Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $11.15 | $11.06 (-0.79%) | $11.16 | $11.02 | 134,662 | |
| 03/11/2025 | $11.50 | $11.16 (-2.96%) | $11.53 | $11.16 | 344,251 | $400.76 M |
| 03/10/2025 | $11.56 | $11.49 (-0.61%) | $11.77 | $11.48 | 312,727 | $412.61 M |
| 03/07/2025 | $11.73 | $11.56 (-1.45%) | $11.81 | $11.56 | 292,702 | $415.12 M |
| 03/06/2025 | $11.79 | $11.69 (-0.85%) | $11.85 | $11.56 | 301,100 | $419.79 M |
| 03/05/2025 | $11.70 | $11.84 (1.2%) | $11.85 | $11.63 | 396,904 | $425.17 M |
| 03/04/2025 | $11.34 | $11.70 (3.17%) | $11.81 | $11.33 | 750,067 | $420.15 M |
| 03/03/2025 | $11.46 | $11.34 (-1.05%) | $11.63 | $11.31 | 490,662 | $407.22 M |
| 02/28/2025 | $11.60 | $11.46 (-1.21%) | $11.65 | $11.39 | 1.26 M | $411.53 M |
| 02/27/2025 | $11.36 | $11.60 (2.11%) | $11.63 | $11.34 | 368,503 | $416.56 M |
| 02/26/2025 | $11.50 | $11.33 (-1.48%) | $11.50 | $11.20 | 336,084 | $406.86 M |
| 02/25/2025 | $11.20 | $11.42 (1.96%) | $11.49 | $11.20 | 404,391 | $410.09 M |
| 02/24/2025 | $11.12 | $11.15 (0.27%) | $11.19 | $10.94 | 335,510 | $400.40 M |
| 02/21/2025 | $11.76 | $11.11 (-5.53%) | $11.77 | $11.04 | 617,137 | $398.96 M |
| 02/20/2025 | $11.50 | $11.67 (1.48%) | $11.93 | $11.48 | 388,800 | $419.07 M |
| 02/19/2025 | $11.64 | $11.52 (-1.03%) | $11.64 | $11.40 | 233,925 | $413.68 M |
| 02/18/2025 | $11.60 | $11.69 (0.78%) | $11.72 | $11.51 | 370,611 | $419.79 M |
| 02/14/2025 | $11.71 | $11.62 (-0.77%) | $11.78 | $11.56 | 348,600 | $416.44 M |
| 02/13/2025 | $11.64 | $11.67 (0.26%) | $11.73 | $11.36 | 481,497 | $418.23 M |
| 02/12/2025 | $11.05 | $11.59 (4.89%) | $11.62 | $10.96 | 1.05 M | $415.37 M |
| 02/11/2025 | $10.67 | $10.97 (2.81%) | $10.99 | $10.61 | 1.03 M | $393.15 M |
| 02/10/2025 | $10.78 | $10.70 (-0.74%) | $10.81 | $10.65 | 224,645 | $383.47 M |
| 02/07/2025 | $10.83 | $10.75 (-0.74%) | $10.83 | $10.62 | 198,394 | $385.26 M |
| 02/06/2025 | $10.97 | $10.85 (-1.09%) | $11.01 | $10.81 | 154,803 | $388.85 M |
| 02/05/2025 | $10.97 | $10.91 (-0.55%) | $10.98 | $10.81 | 164,900 | $391.00 M |
| 02/04/2025 | $10.71 | $10.92 (1.96%) | $10.97 | $10.62 | 226,244 | $391.36 M |
| 02/03/2025 | $10.81 | $10.74 (-0.65%) | $10.94 | $10.68 | 212,912 | $384.90 M |
| 01/31/2025 | $10.83 | $10.86 (0.28%) | $10.92 | $10.75 | 257,700 | $389.21 M |
| 01/30/2025 | $10.84 | $10.85 (0.09%) | $11.07 | $10.83 | 215,865 | $388.85 M |
| 01/29/2025 | $10.85 | $10.78 (-0.65%) | $10.93 | $10.63 | 283,626 | $386.34 M |
| 01/28/2025 | $10.82 | $10.81 (-0.09%) | $10.89 | $10.65 | 209,543 | $387.41 M |
| 01/27/2025 | $10.57 | $10.86 (2.74%) | $10.86 | $10.57 | 426,433 | $389.21 M |
| 01/24/2025 | $10.38 | $10.52 (1.35%) | $10.57 | $10.34 | 334,830 | $377.02 M |
| 01/23/2025 | $10.45 | $10.43 (-0.19%) | $10.48 | $10.31 | 344,686 | $373.79 M |
| 01/22/2025 | $10.99 | $10.45 (-4.91%) | $11.02 | $10.31 | 687,530 | $374.51 M |
| 01/21/2025 | $10.81 | $11.06 (2.31%) | $11.09 | $10.78 | 422,273 | $396.37 M |
| 01/17/2025 | $10.88 | $10.77 (-1.01%) | $10.90 | $10.75 | 268,941 | $385.98 M |
| 01/16/2025 | $10.64 | $10.82 (1.69%) | $10.84 | $10.57 | 212,034 | $387.77 M |
| 01/15/2025 | $10.73 | $10.64 (-0.84%) | $10.82 | $10.58 | 206,671 | $381.32 M |
| 01/14/2025 | $10.46 | $10.53 (0.67%) | $10.53 | $10.34 | 249,520 | $377.38 M |
| 01/13/2025 | $10.40 | $10.43 (0.29%) | $10.48 | $10.27 | 353,013 | $373.79 M |
| 01/10/2025 | $10.50 | $10.40 (-0.95%) | $10.50 | $10.31 | 299,400 | $372.72 M |
| 01/08/2025 | $10.59 | $10.61 (0.19%) | $10.63 | $10.38 | 295,300 | $380.25 M |
| 01/07/2025 | $10.90 | $10.62 (-2.57%) | $11.00 | $10.58 | 268,645 | $380.60 M |
| 01/06/2025 | $10.88 | $10.89 (0.09%) | $11.07 | $10.84 | 372,015 | $390.28 M |
| 01/03/2025 | $10.79 | $10.88 (0.83%) | $10.95 | $10.73 | 251,757 | $389.92 M |
| 01/02/2025 | $10.87 | $10.76 (-1.01%) | $10.92 | $10.72 | 213,391 | $385.62 M |
| 12/31/2024 | $10.69 | $10.85 (1.5%) | $10.86 | $10.65 | 337,200 | $388.85 M |
| 12/30/2024 | $10.64 | $10.69 (0.47%) | $10.71 | $10.48 | 497,431 | $383.11 M |
| 12/27/2024 | $10.53 | $10.64 (1.04%) | $10.71 | $10.52 | 321,600 | $381.32 M |
| 12/26/2024 | $10.50 | $10.67 (1.62%) | $10.70 | $10.48 | 262,548 | $382.40 M |
| 12/24/2024 | $10.42 | $10.57 (1.44%) | $10.59 | $10.37 | 148,200 | $378.81 M |
| 12/23/2024 | $10.51 | $10.48 (-0.29%) | $10.64 | $10.38 | 503,390 | $375.59 M |
| 12/20/2024 | $10.45 | $10.54 (0.86%) | $10.79 | $10.45 | 549,541 | $377.74 M |
| 12/19/2024 | $10.93 | $10.51 (-3.84%) | $10.98 | $10.51 | 471,776 | $376.66 M |
| 12/18/2024 | $11.29 | $10.93 (-3.19%) | $11.34 | $10.81 | 672,147 | $391.71 M |
| 12/17/2024 | $11.12 | $11.25 (1.17%) | $11.26 | $11.02 | 322,900 | $403.18 M |
| 12/16/2024 | $11.13 | $11.12 (-0.09%) | $11.21 | $11.03 | 417,900 | $398.52 M |
| 12/13/2024 | $11.24 | $11.21 (-0.27%) | $11.25 | $11.08 | 343,153 | $401.75 M |
| 12/12/2024 | $11.39 | $11.25 (-1.23%) | $11.49 | $11.25 | 308,500 | $403.18 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.
