5 DAY PERFORMANCE
+34.86%
1 MONTH PERFORMANCE
+23.04%
3 MONTH PERFORMANCE
+19.55%
6 MONTH PERFORMANCE
+33.94%
YEAR-TO-DATE PERFORMANCE
+28.96%
1 YEAR PERFORMANCE
+15.01%
Gladstone Land Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $8.50 | $8.61 (1.29%) | $8.64 | $8.50 | 2.02 M | $351.77 M |
| 06/25/2026 | $8.60 | $8.50 (-1.16%) | $8.66 | $8.43 | 631.20 K | $347.28 M |
| 06/24/2026 | $8.75 | $8.60 (-1.71%) | $8.83 | $8.57 | 763.94 K | $351.36 M |
| 06/23/2026 | $8.60 | $8.75 (1.74%) | $8.78 | $8.55 | 590.41 K | $357.49 M |
| 06/22/2026 | $8.73 | $8.59 (-1.6%) | $8.73 | $8.56 | 948.16 K | $350.96 M |
| 06/18/2026 | $8.65 | $8.66 (0.12%) | $8.76 | $8.60 | 962.40 K | $353.82 M |
| 06/17/2026 | $8.80 | $8.57 (-2.61%) | $8.82 | $8.55 | 755.39 K | $350.14 M |
| 06/16/2026 | $8.87 | $8.78 (-1.01%) | $8.97 | $8.76 | 592.53 K | $358.72 M |
| 06/15/2026 | $9.00 | $8.85 (-1.67%) | $9.13 | $8.77 | 1.10 M | $361.58 M |
| 06/12/2026 | $9.06 | $8.96 (-1.1%) | $9.09 | $8.93 | 690.63 K | $366.07 M |
| 06/11/2026 | $9.16 | $9.00 (-1.75%) | $9.20 | $8.97 | 682.02 K | $367.71 M |
| 06/10/2026 | $9.26 | $9.11 (-1.62%) | $9.32 | $9.10 | 441.70 K | $372.20 M |
| 06/09/2026 | $9.15 | $9.24 (0.98%) | $9.33 | $9.15 | 401.10 K | $377.51 M |
| 06/08/2026 | $9.27 | $9.12 (-1.62%) | $9.38 | $9.12 | 546.42 K | $372.61 M |
| 06/05/2026 | $9.32 | $9.27 (-0.54%) | $9.39 | $9.27 | 488.04 K | $378.74 M |
| 06/04/2026 | $9.30 | $9.33 (0.32%) | $9.42 | $9.26 | 359.53 K | $381.19 M |
| 06/03/2026 | $9.31 | $9.19 (-1.29%) | $9.35 | $9.18 | 578.19 K | $375.47 M |
| 06/02/2026 | $9.19 | $9.32 (1.41%) | $9.35 | $9.18 | 387.88 K | $380.78 M |
| 06/01/2026 | $9.42 | $9.19 (-2.44%) | $9.47 | $9.19 | 592.15 K | $375.47 M |
| 05/29/2026 | $9.58 | $9.48 (-1.04%) | $9.58 | $9.43 | 786.79 K | $387.32 M |
| 05/28/2026 | $9.51 | $9.59 (0.84%) | $9.62 | $9.46 | 396.20 K | $391.81 M |
| 05/27/2026 | $9.49 | $9.52 (0.32%) | $9.60 | $9.46 | 380.47 K | $388.95 M |
| 05/26/2026 | $9.63 | $9.48 (-1.56%) | $9.70 | $9.44 | 565.29 K | $387.32 M |
| 05/22/2026 | $9.53 | $9.63 (1.05%) | $9.69 | $9.48 | 740.12 K | $393.45 M |
| 05/21/2026 | $9.44 | $9.53 (0.95%) | $9.62 | $9.38 | 554.45 K | $389.36 M |
| 05/20/2026 | $9.39 | $9.44 (0.53%) | $9.53 | $9.35 | 617.53 K | $385.68 M |
| 05/19/2026 | $9.55 | $9.44 (-1.15%) | $9.63 | $9.42 | 479.92 K | $385.68 M |
| 05/18/2026 | $9.40 | $9.66 (2.77%) | $9.69 | $9.39 | 542.69 K | $394.67 M |
| 05/15/2026 | $9.38 | $9.40 (0.21%) | $9.41 | $9.23 | 498.81 K | $384.05 M |
| 05/14/2026 | $9.78 | $9.44 (-3.48%) | $9.97 | $9.40 | 708.63 K | $385.68 M |
| 05/13/2026 | $9.39 | $9.53 (1.49%) | $9.54 | $9.23 | 713.90 K | $389.36 M |
| 05/12/2026 | $9.38 | $9.45 (0.75%) | $9.64 | $9.10 | 1.05 M | $386.09 M |
| 05/11/2026 | $9.71 | $9.44 (-2.78%) | $9.75 | $9.40 | 690.10 K | $385.68 M |
| 05/08/2026 | $9.75 | $9.73 (-0.21%) | $9.78 | $9.68 | 437.04 K | $397.53 M |
| 05/07/2026 | $9.78 | $9.75 (-0.31%) | $9.82 | $9.68 | 371.40 K | $398.35 M |
| 05/06/2026 | $9.70 | $9.79 (0.93%) | $9.90 | $9.63 | 633.87 K | $399.98 M |
| 05/05/2026 | $9.61 | $9.63 (0.21%) | $9.68 | $9.56 | 554.26 K | $393.45 M |
| 05/04/2026 | $9.70 | $9.59 (-1.13%) | $9.90 | $9.58 | 601.30 K | $391.81 M |
| 05/01/2026 | $9.60 | $9.78 (1.87%) | $9.80 | $9.55 | 522.41 K | $399.57 M |
| 04/30/2026 | $9.70 | $9.59 (-1.13%) | $9.76 | $9.55 | 756.51 K | $391.81 M |
| 04/29/2026 | $10.02 | $9.69 (-3.29%) | $10.02 | $9.62 | 626.80 K | $395.90 M |
| 04/28/2026 | $9.95 | $10.06 (1.11%) | $10.07 | $9.87 | 943.50 K | $411.01 M |
| 04/27/2026 | $9.94 | $9.91 (-0.3%) | $10.08 | $9.85 | 651.80 K | $404.89 M |
| 04/24/2026 | $9.93 | $9.93 (0%) | $10.03 | $9.88 | 656.94 K | $405.70 M |
| 04/23/2026 | $10.11 | $10.03 (-0.79%) | $10.19 | $10.02 | 364.00 K | $409.79 M |
| 04/22/2026 | $10.05 | $10.10 (0.5%) | $10.23 | $10.04 | 450.80 K | $412.65 M |
| 04/21/2026 | $10.27 | $10.01 (-2.53%) | $10.28 | $9.98 | 523.60 K | $408.97 M |
| 04/20/2026 | $10.27 | $10.26 (-0.1%) | $10.35 | $10.19 | 656.63 K | $419.19 M |
| 04/17/2026 | $10.43 | $10.30 (-1.25%) | $10.49 | $10.27 | 448.55 K | $420.82 M |
| 04/16/2026 | $10.39 | $10.32 (-0.67%) | $10.45 | $10.29 | 400.41 K | $421.64 M |
| 04/15/2026 | $10.62 | $10.39 (-2.17%) | $10.69 | $10.37 | 397.20 K | $424.50 M |
| 04/14/2026 | $10.43 | $10.65 (2.11%) | $10.66 | $10.43 | 784.73 K | $435.12 M |
| 04/13/2026 | $10.31 | $10.42 (1.07%) | $10.45 | $10.24 | 439.19 K | $425.72 M |
| 04/10/2026 | $10.35 | $10.39 (0.39%) | $10.43 | $10.27 | 389.40 K | $424.50 M |
| 04/09/2026 | $10.32 | $10.32 (0%) | $10.40 | $10.21 | 439.50 K | $421.64 M |
| 04/08/2026 | $10.57 | $10.28 (-2.74%) | $10.58 | $10.23 | 337.29 K | $420.00 M |
| 04/07/2026 | $10.47 | $10.37 (-0.96%) | $10.49 | $10.33 | 350.32 K | $423.68 M |
| 04/06/2026 | $10.34 | $10.48 (1.35%) | $10.55 | $10.34 | 434.03 K | $428.17 M |
| 04/02/2026 | $10.23 | $10.34 (1.08%) | $10.40 | $10.12 | 403.58 K | $422.45 M |
| 04/01/2026 | $10.20 | $10.26 (0.59%) | $10.32 | $10.19 | 445.45 K | $419.19 M |
| 03/31/2026 | $10.21 | $10.20 (-0.1%) | $10.36 | $10.10 | 452.76 K | $416.73 M |
| 03/30/2026 | $10.04 | $10.14 (1%) | $10.36 | $9.89 | 598.33 K | $414.28 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.
