5 DAY PERFORMANCE
+0.76%
1 MONTH PERFORMANCE
-1.70%
3 MONTH PERFORMANCE
+2.78%
6 MONTH PERFORMANCE
-5.72%
YEAR-TO-DATE PERFORMANCE
-14.93%
1 YEAR PERFORMANCE
-20.77%
Gladstone Land Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $9.27 | $9.13 (-1.51%) | $9.28 | $9.11 | 319.80 K | $330.37 M |
| 12/04/2025 | $9.21 | $9.22 (0.11%) | $9.27 | $9.16 | 359.06 K | $333.62 M |
| 12/03/2025 | $9.17 | $9.22 (0.55%) | $9.25 | $9.12 | 331.67 K | $333.62 M |
| 12/02/2025 | $9.25 | $9.16 (-0.97%) | $9.25 | $9.11 | 465.65 K | $331.45 M |
| 12/01/2025 | $9.22 | $9.20 (-0.22%) | $9.25 | $9.18 | 351.72 K | $332.90 M |
| 11/28/2025 | $9.28 | $9.31 (0.32%) | $9.32 | $9.21 | 278.93 K | $336.88 M |
| 11/26/2025 | $9.20 | $9.30 (1.09%) | $9.35 | $9.18 | 396.00 K | $336.52 M |
| 11/25/2025 | $9.16 | $9.19 (0.33%) | $9.33 | $9.16 | 341.70 K | $332.54 M |
| 11/24/2025 | $9.18 | $9.10 (-0.87%) | $9.22 | $9.08 | 289.19 K | $329.28 M |
| 11/21/2025 | $8.97 | $9.17 (2.23%) | $9.22 | $8.94 | 482.67 K | $331.81 M |
| 11/20/2025 | $9.19 | $8.94 (-2.72%) | $9.19 | $8.92 | 396.63 K | $323.49 M |
| 11/19/2025 | $9.35 | $9.03 (-3.42%) | $9.37 | $9.00 | 426.50 K | $326.75 M |
| 11/18/2025 | $9.39 | $9.38 (-0.11%) | $9.46 | $9.29 | 297.83 K | $339.41 M |
| 11/17/2025 | $9.56 | $9.39 (-1.78%) | $9.61 | $9.36 | 291.92 K | $339.77 M |
| 11/14/2025 | $9.70 | $9.60 (-1.03%) | $9.75 | $9.53 | 384.80 K | $347.37 M |
| 11/13/2025 | $9.85 | $9.72 (-1.32%) | $9.94 | $9.50 | 808.95 K | $351.71 M |
| 11/12/2025 | $10.00 | $9.89 (-1.1%) | $10.07 | $9.86 | 461.69 K | $357.87 M |
| 11/11/2025 | $9.81 | $9.99 (1.83%) | $10.04 | $9.79 | 606.94 K | $361.48 M |
| 11/10/2025 | $9.43 | $9.82 (4.14%) | $9.84 | $9.40 | 660.98 K | $355.33 M |
| 11/07/2025 | $9.33 | $9.39 (0.64%) | $9.43 | $9.27 | 389.50 K | $339.77 M |
| 11/06/2025 | $9.23 | $9.33 (1.08%) | $9.50 | $9.13 | 560.42 K | $337.60 M |
| 11/05/2025 | $9.16 | $9.24 (0.87%) | $9.27 | $9.03 | 333.90 K | $334.35 M |
| 11/04/2025 | $9.13 | $9.11 (-0.22%) | $9.13 | $9.01 | 437.40 K | $329.64 M |
| 11/03/2025 | $9.03 | $9.16 (1.44%) | $9.16 | $8.93 | 349.10 K | $331.45 M |
| 10/31/2025 | $9.01 | $9.06 (0.55%) | $9.11 | $8.82 | 371.91 K | $327.83 M |
| 10/30/2025 | $9.09 | $8.97 (-1.32%) | $9.13 | $8.96 | 279.54 K | $324.58 M |
| 10/29/2025 | $9.24 | $9.11 (-1.41%) | $9.27 | $9.07 | 470.02 K | $329.64 M |
| 10/28/2025 | $9.19 | $9.22 (0.33%) | $9.32 | $9.11 | 325.00 K | $333.62 M |
| 10/27/2025 | $9.13 | $9.19 (0.66%) | $9.25 | $9.05 | 351.53 K | $332.54 M |
| 10/24/2025 | $9.04 | $9.16 (1.33%) | $9.20 | $9.00 | 305.33 K | $331.45 M |
| 10/23/2025 | $9.03 | $9.01 (-0.22%) | $9.06 | $8.96 | 278.30 K | $326.02 M |
| 10/22/2025 | $8.90 | $9.04 (1.57%) | $9.07 | $8.84 | 413.23 K | $327.11 M |
| 10/21/2025 | $9.03 | $8.92 (-1.22%) | $9.08 | $8.90 | 311.10 K | $322.77 M |
| 10/20/2025 | $9.09 | $9.08 (-0.11%) | $9.17 | $9.01 | 311.28 K | $328.56 M |
| 10/17/2025 | $9.11 | $9.05 (-0.66%) | $9.17 | $9.04 | 274.18 K | $327.47 M |
| 10/16/2025 | $9.28 | $9.17 (-1.19%) | $9.35 | $9.12 | 251.73 K | $331.81 M |
| 10/15/2025 | $9.22 | $9.29 (0.76%) | $9.40 | $9.22 | 336.40 K | $336.16 M |
| 10/14/2025 | $9.22 | $9.26 (0.43%) | $9.30 | $9.06 | 354.15 K | $335.07 M |
| 10/13/2025 | $9.15 | $9.27 (1.31%) | $9.28 | $9.02 | 563.53 K | $335.43 M |
| 10/10/2025 | $9.12 | $9.01 (-1.21%) | $9.16 | $8.92 | 568.91 K | $326.02 M |
| 10/09/2025 | $9.13 | $9.12 (-0.11%) | $9.19 | $9.04 | 257.70 K | $330.00 M |
| 10/08/2025 | $9.12 | $9.15 (0.33%) | $9.19 | $9.08 | 233.03 K | $331.09 M |
| 10/07/2025 | $9.13 | $9.12 (-0.11%) | $9.23 | $9.06 | 311.66 K | $330.00 M |
| 10/06/2025 | $9.23 | $9.14 (-0.98%) | $9.23 | $9.10 | 363.51 K | $330.73 M |
| 10/03/2025 | $9.25 | $9.23 (-0.22%) | $9.35 | $9.19 | 323.74 K | $333.98 M |
| 10/02/2025 | $9.33 | $9.25 (-0.86%) | $9.35 | $9.03 | 739.42 K | $334.71 M |
| 10/01/2025 | $9.15 | $9.33 (1.97%) | $9.34 | $9.11 | 494.89 K | $337.60 M |
| 09/30/2025 | $9.10 | $9.16 (0.66%) | $9.21 | $9.08 | 274.91 K | $331.45 M |
| 09/29/2025 | $9.14 | $9.15 (0.11%) | $9.19 | $9.06 | 295.75 K | $331.09 M |
| 09/26/2025 | $9.14 | $9.12 (-0.22%) | $9.26 | $9.09 | 293.00 K | $330.00 M |
| 09/25/2025 | $9.28 | $9.14 (-1.51%) | $9.34 | $9.12 | 337.63 K | $330.73 M |
| 09/24/2025 | $9.27 | $9.34 (0.76%) | $9.42 | $9.19 | 424.24 K | $337.96 M |
| 09/23/2025 | $9.18 | $9.32 (1.53%) | $9.40 | $9.18 | 286.16 K | $337.24 M |
| 09/22/2025 | $9.16 | $9.19 (0.33%) | $9.29 | $9.03 | 452.30 K | $332.54 M |
| 09/19/2025 | $9.37 | $9.26 (-1.17%) | $9.39 | $9.22 | 669.94 K | $335.07 M |
| 09/18/2025 | $9.03 | $9.37 (3.77%) | $9.44 | $9.02 | 667.13 K | $339.05 M |
| 09/17/2025 | $9.00 | $9.00 (0%) | $9.19 | $8.92 | 583.03 K | $325.66 M |
| 09/16/2025 | $8.90 | $8.94 (0.45%) | $8.98 | $8.81 | 439.43 K | $323.49 M |
| 09/15/2025 | $8.87 | $8.87 (0%) | $8.89 | $8.78 | 348.13 K | $320.96 M |
| 09/12/2025 | $8.90 | $8.86 (-0.45%) | $8.97 | $8.81 | 385.33 K | $320.60 M |
| 09/11/2025 | $8.85 | $8.91 (0.68%) | $8.93 | $8.77 | 804.94 K | $322.41 M |
| 09/10/2025 | $8.90 | $8.87 (-0.34%) | $8.93 | $8.79 | 292.25 K | $320.96 M |
| 09/09/2025 | $9.01 | $8.90 (-1.22%) | $9.01 | $8.85 | 367.86 K | $322.04 M |
| 09/08/2025 | $9.01 | $9.01 (0%) | $9.07 | $8.89 | 323.90 K | $326.02 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.
