5 DAY PERFORMANCE
-0.24%
1 MONTH PERFORMANCE
-0.16%
3 MONTH PERFORMANCE
-0.12%
6 MONTH PERFORMANCE
+0.81%
YEAR-TO-DATE PERFORMANCE
+0.89%
1 YEAR PERFORMANCE
+0.24%
Gladstone Land Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $24.92 | $24.91 (-0.04%) | $24.92 | $24.88 | 3.93 K | $330.37 M |
| 12/04/2025 | $24.93 | $24.92 (-0.04%) | $24.93 | $24.91 | 1.40 K | $333.62 M |
| 12/03/2025 | $24.91 | $24.92 (0.04%) | $24.93 | $24.89 | 3.00 K | $333.62 M |
| 12/02/2025 | $24.92 | $24.90 (-0.08%) | $24.92 | $24.90 | 2.50 K | $331.45 M |
| 12/01/2025 | $24.92 | $24.91 (-0.04%) | $24.93 | $24.90 | 3.60 K | $332.90 M |
| 11/28/2025 | $24.87 | $24.89 (0.08%) | $24.90 | $24.87 | 2.01 K | $336.88 M |
| 11/26/2025 | $24.86 | $24.87 (0.04%) | $24.88 | $24.83 | 6.71 K | $336.52 M |
| 11/25/2025 | $24.85 | $24.88 (0.12%) | $24.88 | $24.80 | 36.80 K | $332.54 M |
| 11/24/2025 | $24.87 | $24.85 (-0.08%) | $24.89 | $24.82 | 7.42 K | $329.28 M |
| 11/21/2025 | $24.83 | $24.85 (0.08%) | $24.87 | $24.82 | 9.80 K | $331.81 M |
| 11/20/2025 | $24.86 | $24.81 (-0.2%) | $24.90 | $24.81 | 26.50 K | $323.49 M |
| 11/19/2025 | $24.91 | $24.89 (-0.08%) | $24.91 | $24.87 | 48.55 K | $326.75 M |
| 11/18/2025 | $24.80 | $24.90 (0.4%) | $24.90 | $24.80 | 13.41 K | $339.41 M |
| 11/17/2025 | $24.91 | $24.89 (-0.08%) | $24.94 | $24.89 | 16.70 K | $339.77 M |
| 11/14/2025 | $24.94 | $25.01 (0.28%) | $25.01 | $24.94 | 15.00 K | $347.37 M |
| 11/13/2025 | $24.89 | $24.96 (0.28%) | $24.96 | $24.88 | 50.70 K | $351.71 M |
| 11/12/2025 | $24.88 | $24.88 (0%) | $24.90 | $24.88 | 14.51 K | $357.87 M |
| 11/11/2025 | $24.90 | $24.89 (-0.04%) | $24.91 | $24.88 | 29.30 K | $361.48 M |
| 11/10/2025 | $24.91 | $24.91 (0%) | $24.92 | $24.88 | 21.85 K | $355.33 M |
| 11/07/2025 | $24.85 | $24.90 (0.2%) | $24.90 | $24.85 | 19.60 K | $339.77 M |
| 11/06/2025 | $24.80 | $24.80 (0%) | $24.88 | $24.79 | 217.00 K | $337.60 M |
| 11/05/2025 | $24.80 | $24.78 (-0.08%) | $24.85 | $24.75 | 32.70 K | $334.35 M |
| 11/04/2025 | $24.87 | $24.80 (-0.28%) | $24.87 | $24.79 | 14.10 K | $329.64 M |
| 11/03/2025 | $24.87 | $24.87 (0%) | $24.90 | $24.85 | 4.00 K | $331.45 M |
| 10/31/2025 | $24.87 | $24.87 (0%) | $24.87 | $24.87 | 3.21 K | $327.83 M |
| 10/30/2025 | $24.87 | $24.86 (-0.04%) | $24.87 | $24.86 | 2.80 K | $324.58 M |
| 10/29/2025 | $24.90 | $24.87 (-0.12%) | $24.91 | $24.86 | 9.21 K | $329.64 M |
| 10/28/2025 | $24.91 | $24.91 (0%) | $24.91 | $24.91 | 229 | $333.62 M |
| 10/27/2025 | $24.90 | $24.90 (0%) | $24.91 | $24.88 | 2.10 K | $332.54 M |
| 10/24/2025 | $24.80 | $24.86 (0.24%) | $24.86 | $24.80 | 2.02 K | $331.45 M |
| 10/23/2025 | $24.90 | $24.90 (0%) | $24.92 | $24.89 | 8.42 K | $326.02 M |
| 10/22/2025 | $24.92 | $24.90 (-0.08%) | $24.92 | $24.90 | 11.33 K | $327.11 M |
| 10/21/2025 | $24.91 | $24.92 (0.04%) | $24.94 | $24.90 | 9.50 K | $322.77 M |
| 10/20/2025 | $24.90 | $24.92 (0.08%) | $24.92 | $24.86 | 3.49 K | $328.56 M |
| 10/17/2025 | $24.94 | $24.94 (0%) | $24.94 | $24.94 | 1 | $327.47 M |
| 10/16/2025 | $24.94 | $24.94 (0%) | $24.94 | $24.94 | 1 | $331.81 M |
| 10/15/2025 | $24.90 | $24.94 (0.16%) | $24.94 | $24.90 | 3.70 K | $336.16 M |
| 10/14/2025 | $24.92 | $24.91 (-0.04%) | $24.92 | $24.91 | 882 | $335.07 M |
| 10/13/2025 | $24.88 | $24.89 (0.04%) | $24.89 | $24.88 | 1.20 K | $335.43 M |
| 10/10/2025 | $24.89 | $24.89 (0%) | $24.89 | $24.87 | 914 | $326.02 M |
| 10/09/2025 | $24.89 | $24.89 (0%) | $24.89 | $24.87 | 4.30 K | $330.00 M |
| 10/08/2025 | $24.90 | $24.91 (0.04%) | $24.91 | $24.90 | 1.15 K | $331.09 M |
| 10/07/2025 | $24.90 | $24.91 (0.04%) | $24.92 | $24.90 | 6.34 K | $330.00 M |
| 10/06/2025 | $24.86 | $24.90 (0.16%) | $24.91 | $24.86 | 5.74 K | $330.73 M |
| 10/03/2025 | $24.86 | $24.86 (0%) | $24.94 | $24.85 | 14.20 K | $333.98 M |
| 10/02/2025 | $24.88 | $24.89 (0.04%) | $24.92 | $24.88 | 7.21 K | $334.71 M |
| 10/01/2025 | $24.89 | $24.89 (0%) | $24.89 | $24.89 | 5.96 K | $337.60 M |
| 09/30/2025 | $24.88 | $24.88 (0%) | $24.91 | $24.86 | 7.60 K | $331.45 M |
| 09/29/2025 | $24.85 | $24.87 (0.08%) | $24.87 | $24.85 | 2.46 K | $331.09 M |
| 09/26/2025 | $24.83 | $24.89 (0.24%) | $24.89 | $24.83 | 641 | $330.00 M |
| 09/25/2025 | $24.85 | $24.90 (0.2%) | $24.93 | $24.85 | 17.91 K | $330.73 M |
| 09/24/2025 | $24.81 | $24.79 (-0.08%) | $24.82 | $24.79 | 4.40 K | $337.96 M |
| 09/23/2025 | $24.84 | $24.80 (-0.16%) | $24.86 | $24.80 | 9.16 K | $337.24 M |
| 09/22/2025 | $24.87 | $24.88 (0.04%) | $24.88 | $24.85 | 1.50 K | $332.54 M |
| 09/19/2025 | $24.94 | $24.89 (-0.2%) | $24.97 | $24.88 | 3.60 K | $335.07 M |
| 09/18/2025 | $24.95 | $24.97 (0.08%) | $24.97 | $24.93 | 5.24 K | $339.05 M |
| 09/17/2025 | $24.90 | $24.93 (0.12%) | $24.93 | $24.88 | 2.01 K | $325.66 M |
| 09/16/2025 | $24.87 | $24.87 (0%) | $24.88 | $24.87 | 1.51 K | $323.49 M |
| 09/15/2025 | $24.84 | $24.88 (0.16%) | $24.88 | $24.84 | 15.28 K | $320.96 M |
| 09/12/2025 | $24.84 | $24.87 (0.12%) | $24.88 | $24.84 | 526 | $320.60 M |
| 09/11/2025 | $24.88 | $24.90 (0.08%) | $24.90 | $24.85 | 6.10 K | $322.41 M |
| 09/10/2025 | $24.89 | $24.90 (0.04%) | $24.90 | $24.89 | 700 | $320.96 M |
| 09/09/2025 | $24.88 | $24.85 (-0.12%) | $24.88 | $24.85 | 2.74 K | $322.04 M |
| 09/08/2025 | $24.89 | $24.89 (0%) | $24.89 | $24.89 | 300 | $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.
