5 DAY PERFORMANCE
+21.27%
1 MONTH PERFORMANCE
+13.24%
3 MONTH PERFORMANCE
+5.45%
6 MONTH PERFORMANCE
+21.40%
YEAR-TO-DATE PERFORMANCE
+28.96%
1 YEAR PERFORMANCE
+19.07%
Gladstone Land Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $9.39 | $9.53 (1.49%) | $9.54 | $9.23 | 711.03 K | $384.46 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 | $357.40 M |
| 05/05/2026 | $9.61 | $9.63 (0.21%) | $9.68 | $9.56 | 554.26 K | $351.56 M |
| 05/04/2026 | $9.70 | $9.59 (-1.13%) | $9.90 | $9.58 | 601.30 K | $350.10 M |
| 05/01/2026 | $9.60 | $9.78 (1.87%) | $9.80 | $9.55 | 522.41 K | $357.04 M |
| 04/30/2026 | $9.70 | $9.59 (-1.13%) | $9.76 | $9.55 | 756.51 K | $350.10 M |
| 04/29/2026 | $10.02 | $9.69 (-3.29%) | $10.02 | $9.62 | 626.80 K | $353.75 M |
| 04/28/2026 | $9.95 | $10.06 (1.11%) | $10.07 | $9.87 | 943.50 K | $367.26 M |
| 04/27/2026 | $9.94 | $9.91 (-0.3%) | $10.08 | $9.85 | 651.80 K | $361.78 M |
| 04/24/2026 | $9.93 | $9.93 (0%) | $10.03 | $9.88 | 656.94 K | $362.51 M |
| 04/23/2026 | $10.11 | $10.03 (-0.79%) | $10.19 | $10.02 | 364.00 K | $366.16 M |
| 04/22/2026 | $10.05 | $10.10 (0.5%) | $10.23 | $10.04 | 450.80 K | $368.72 M |
| 04/21/2026 | $10.27 | $10.01 (-2.53%) | $10.28 | $9.98 | 523.60 K | $365.43 M |
| 04/20/2026 | $10.27 | $10.26 (-0.1%) | $10.35 | $10.19 | 656.63 K | $374.56 M |
| 04/17/2026 | $10.43 | $10.30 (-1.25%) | $10.49 | $10.27 | 448.55 K | $376.02 M |
| 04/16/2026 | $10.39 | $10.32 (-0.67%) | $10.45 | $10.29 | 400.41 K | $376.75 M |
| 04/15/2026 | $10.62 | $10.39 (-2.17%) | $10.69 | $10.37 | 397.20 K | $379.30 M |
| 04/14/2026 | $10.43 | $10.65 (2.11%) | $10.66 | $10.43 | 784.73 K | $388.80 M |
| 04/13/2026 | $10.31 | $10.42 (1.07%) | $10.45 | $10.24 | 439.19 K | $380.40 M |
| 04/10/2026 | $10.35 | $10.39 (0.39%) | $10.43 | $10.27 | 389.40 K | $379.30 M |
| 04/09/2026 | $10.32 | $10.32 (0%) | $10.40 | $10.21 | 439.50 K | $376.75 M |
| 04/08/2026 | $10.57 | $10.28 (-2.74%) | $10.58 | $10.23 | 337.29 K | $375.29 M |
| 04/07/2026 | $10.47 | $10.37 (-0.96%) | $10.49 | $10.33 | 350.32 K | $378.57 M |
| 04/06/2026 | $10.34 | $10.48 (1.35%) | $10.55 | $10.34 | 434.03 K | $382.59 M |
| 04/02/2026 | $10.23 | $10.34 (1.08%) | $10.40 | $10.12 | 403.58 K | $377.48 M |
| 04/01/2026 | $10.20 | $10.26 (0.59%) | $10.32 | $10.19 | 445.45 K | $374.56 M |
| 03/31/2026 | $10.21 | $10.20 (-0.1%) | $10.36 | $10.10 | 452.76 K | $372.37 M |
| 03/30/2026 | $10.04 | $10.14 (1%) | $10.36 | $9.89 | 598.33 K | $370.18 M |
| 03/27/2026 | $10.14 | $9.87 (-2.66%) | $10.25 | $9.87 | 534.50 K | $360.32 M |
| 03/26/2026 | $10.30 | $10.19 (-1.07%) | $10.37 | $10.12 | 542.90 K | $372.00 M |
| 03/25/2026 | $10.51 | $10.33 (-1.71%) | $10.57 | $10.29 | 406.76 K | $377.11 M |
| 03/24/2026 | $10.42 | $10.40 (-0.19%) | $10.60 | $10.38 | 503.80 K | $379.67 M |
| 03/23/2026 | $10.50 | $10.56 (0.57%) | $10.80 | $10.35 | 436.50 K | $385.51 M |
| 03/20/2026 | $10.99 | $10.53 (-4.19%) | $11.00 | $10.50 | 986.80 K | $384.42 M |
| 03/19/2026 | $11.40 | $10.99 (-3.6%) | $11.43 | $10.81 | 838.22 K | $401.21 M |
| 03/18/2026 | $11.80 | $11.44 (-3.05%) | $11.89 | $11.39 | 492.72 K | $417.64 M |
| 03/17/2026 | $11.70 | $11.80 (0.85%) | $11.91 | $11.61 | 412.54 K | $430.78 M |
| 03/16/2026 | $11.49 | $11.66 (1.48%) | $11.75 | $11.46 | 439.10 K | $425.67 M |
| 03/13/2026 | $11.97 | $11.36 (-5.1%) | $12.00 | $11.34 | 504.90 K | $414.72 M |
| 03/12/2026 | $11.85 | $11.84 (-0.08%) | $12.01 | $11.51 | 511.62 K | $432.24 M |
| 03/11/2026 | $12.00 | $11.95 (-0.42%) | $12.07 | $11.87 | 398.53 K | $436.26 M |
| 03/10/2026 | $11.87 | $12.01 (1.18%) | $12.20 | $11.78 | 437.83 K | $438.45 M |
| 03/09/2026 | $11.67 | $11.80 (1.11%) | $11.85 | $11.35 | 565.56 K | $430.78 M |
| 03/06/2026 | $11.76 | $11.73 (-0.26%) | $11.85 | $11.60 | 502.63 K | $428.22 M |
| 03/05/2026 | $11.95 | $11.81 (-1.17%) | $11.99 | $11.71 | 523.86 K | $431.14 M |
| 03/04/2026 | $12.09 | $12.03 (-0.5%) | $12.20 | $11.86 | 609.70 K | $439.18 M |
| 03/03/2026 | $11.93 | $12.02 (0.75%) | $12.23 | $11.85 | 664.63 K | $438.81 M |
| 03/02/2026 | $12.03 | $12.16 (1.08%) | $12.31 | $11.62 | 967.74 K | $443.92 M |
| 02/27/2026 | $12.32 | $12.28 (-0.32%) | $12.57 | $12.14 | 1.01 M | $448.30 M |
| 02/26/2026 | $12.44 | $12.42 (-0.16%) | $12.52 | $12.06 | 1.04 M | $453.41 M |
| 02/25/2026 | $11.53 | $12.50 (8.41%) | $13.00 | $11.46 | 1.71 M | $456.33 M |
| 02/24/2026 | $11.21 | $11.51 (2.68%) | $11.51 | $11.11 | 610.30 K | $420.19 M |
| 02/23/2026 | $10.90 | $11.31 (3.76%) | $11.32 | $10.90 | 883.21 K | $412.89 M |
| 02/20/2026 | $10.98 | $10.91 (-0.64%) | $11.01 | $10.77 | 555.41 K | $398.29 M |
| 02/19/2026 | $11.05 | $10.99 (-0.54%) | $11.27 | $10.89 | 805.00 K | $397.74 M |
| 02/18/2026 | $11.38 | $11.04 (-2.99%) | $11.43 | $11.02 | 920.81 K | $399.55 M |
| 02/17/2026 | $11.47 | $11.42 (-0.44%) | $11.69 | $11.18 | 1.08 M | $413.30 M |
| 02/13/2026 | $10.97 | $11.19 (2.01%) | $11.28 | $10.84 | 588.59 K | $404.98 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.
