5 DAY PERFORMANCE
+2.46%
1 MONTH PERFORMANCE
-1.26%
3 MONTH PERFORMANCE
+0.36%
6 MONTH PERFORMANCE
+0.93%
YEAR-TO-DATE PERFORMANCE
-6.46%
1 YEAR PERFORMANCE
-12.25%
Gladstone Land Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $18.96 | $18.97 (0.05%) | $19.02 | $18.85 | 19.90 K | $330.37 M |
| 12/04/2025 | $19.19 | $18.97 (-1.15%) | $19.33 | $18.82 | 34.90 K | $333.62 M |
| 12/03/2025 | $19.14 | $19.07 (-0.37%) | $19.26 | $18.98 | 14.90 K | $333.62 M |
| 12/02/2025 | $19.03 | $19.08 (0.26%) | $19.22 | $19.03 | 10.52 K | $331.45 M |
| 12/01/2025 | $19.04 | $19.02 (-0.11%) | $19.15 | $19.00 | 8.84 K | $332.90 M |
| 11/28/2025 | $19.05 | $19.00 (-0.26%) | $19.21 | $19.00 | 19.90 K | $336.88 M |
| 11/26/2025 | $19.24 | $19.06 (-0.94%) | $19.24 | $19.04 | 25.54 K | $336.52 M |
| 11/25/2025 | $19.23 | $19.11 (-0.62%) | $19.33 | $19.11 | 19.05 K | $332.54 M |
| 11/24/2025 | $19.28 | $19.27 (-0.05%) | $19.36 | $19.20 | 9.83 K | $329.28 M |
| 11/21/2025 | $19.08 | $19.19 (0.58%) | $19.32 | $19.08 | 5.23 K | $331.81 M |
| 11/20/2025 | $19.13 | $19.17 (0.21%) | $19.32 | $19.06 | 9.24 K | $323.49 M |
| 11/19/2025 | $19.40 | $19.20 (-1.03%) | $19.45 | $19.12 | 18.30 K | $326.75 M |
| 11/18/2025 | $19.45 | $19.39 (-0.31%) | $19.45 | $19.25 | 12.30 K | $339.41 M |
| 11/17/2025 | $19.68 | $19.50 (-0.91%) | $19.73 | $19.44 | 13.20 K | $339.77 M |
| 11/14/2025 | $20.00 | $19.75 (-1.25%) | $20.00 | $19.75 | 8.90 K | $347.37 M |
| 11/13/2025 | $19.84 | $19.95 (0.55%) | $19.96 | $19.81 | 5.65 K | $351.71 M |
| 11/12/2025 | $20.00 | $19.90 (-0.5%) | $20.00 | $19.83 | 9.82 K | $357.87 M |
| 11/11/2025 | $19.89 | $19.96 (0.35%) | $19.96 | $19.72 | 9.03 K | $361.48 M |
| 11/10/2025 | $19.74 | $19.83 (0.46%) | $19.85 | $19.74 | 13.20 K | $355.33 M |
| 11/07/2025 | $19.88 | $19.80 (-0.4%) | $20.00 | $19.72 | 11.24 K | $339.77 M |
| 11/06/2025 | $19.85 | $19.87 (0.1%) | $19.88 | $19.85 | 2.04 K | $337.60 M |
| 11/05/2025 | $19.76 | $19.85 (0.46%) | $19.85 | $19.76 | 5.40 K | $334.35 M |
| 11/04/2025 | $19.82 | $19.85 (0.15%) | $19.85 | $19.72 | 12.10 K | $329.64 M |
| 11/03/2025 | $19.96 | $19.88 (-0.4%) | $19.96 | $19.80 | 8.14 K | $331.45 M |
| 10/31/2025 | $19.94 | $19.85 (-0.45%) | $19.94 | $19.76 | 15.44 K | $327.83 M |
| 10/30/2025 | $20.00 | $19.91 (-0.45%) | $20.00 | $19.90 | 19.40 K | $324.58 M |
| 10/29/2025 | $19.85 | $19.94 (0.45%) | $20.14 | $19.80 | 48.51 K | $329.64 M |
| 10/28/2025 | $19.65 | $19.77 (0.61%) | $20.00 | $19.60 | 37.84 K | $333.62 M |
| 10/27/2025 | $19.73 | $19.62 (-0.56%) | $19.73 | $19.51 | 15.70 K | $332.54 M |
| 10/24/2025 | $19.44 | $19.55 (0.57%) | $19.73 | $19.41 | 19.22 K | $331.45 M |
| 10/23/2025 | $19.41 | $19.47 (0.31%) | $19.48 | $19.30 | 11.50 K | $326.02 M |
| 10/22/2025 | $19.37 | $19.41 (0.21%) | $19.41 | $19.37 | 4.33 K | $327.11 M |
| 10/21/2025 | $19.31 | $19.41 (0.52%) | $19.46 | $19.30 | 7.41 K | $322.77 M |
| 10/20/2025 | $19.30 | $19.30 (0%) | $19.50 | $19.30 | 10.31 K | $328.56 M |
| 10/17/2025 | $19.32 | $19.27 (-0.26%) | $19.32 | $19.27 | 8.13 K | $327.47 M |
| 10/16/2025 | $19.37 | $19.27 (-0.52%) | $19.45 | $19.27 | 8.03 K | $331.81 M |
| 10/15/2025 | $19.44 | $19.37 (-0.36%) | $19.47 | $19.31 | 15.81 K | $336.16 M |
| 10/14/2025 | $19.53 | $19.45 (-0.41%) | $19.53 | $19.31 | 8.53 K | $335.07 M |
| 10/13/2025 | $19.29 | $19.53 (1.24%) | $19.53 | $19.29 | 6.50 K | $335.43 M |
| 10/10/2025 | $19.31 | $19.31 (0%) | $19.46 | $19.29 | 6.04 K | $326.02 M |
| 10/09/2025 | $19.55 | $19.29 (-1.33%) | $19.55 | $19.29 | 14.90 K | $330.00 M |
| 10/08/2025 | $19.33 | $19.31 (-0.1%) | $19.39 | $19.31 | 7.80 K | $331.09 M |
| 10/07/2025 | $19.54 | $19.40 (-0.72%) | $19.56 | $19.36 | 10.90 K | $330.00 M |
| 10/06/2025 | $19.73 | $19.46 (-1.37%) | $19.73 | $19.45 | 9.91 K | $330.73 M |
| 10/03/2025 | $19.43 | $19.57 (0.72%) | $19.69 | $19.43 | 5.84 K | $333.98 M |
| 10/02/2025 | $19.43 | $19.51 (0.41%) | $19.59 | $19.42 | 9.24 K | $334.71 M |
| 10/01/2025 | $19.56 | $19.46 (-0.51%) | $19.68 | $19.40 | 13.53 K | $337.60 M |
| 09/30/2025 | $19.63 | $19.50 (-0.66%) | $19.73 | $19.49 | 8.60 K | $331.45 M |
| 09/29/2025 | $19.49 | $19.54 (0.26%) | $19.57 | $19.38 | 12.80 K | $331.09 M |
| 09/26/2025 | $19.45 | $19.56 (0.57%) | $19.59 | $19.40 | 10.90 K | $330.00 M |
| 09/25/2025 | $19.48 | $19.49 (0.05%) | $19.60 | $19.45 | 10.50 K | $330.73 M |
| 09/24/2025 | $19.65 | $19.55 (-0.51%) | $19.86 | $19.49 | 28.30 K | $337.96 M |
| 09/23/2025 | $19.64 | $19.73 (0.46%) | $19.78 | $19.64 | 7.84 K | $337.24 M |
| 09/22/2025 | $19.93 | $19.89 (-0.2%) | $19.93 | $19.72 | 6.81 K | $332.54 M |
| 09/19/2025 | $20.00 | $19.85 (-0.75%) | $20.35 | $19.80 | 9.90 K | $335.07 M |
| 09/18/2025 | $20.05 | $19.87 (-0.9%) | $20.22 | $19.85 | 7.34 K | $339.05 M |
| 09/17/2025 | $20.15 | $20.02 (-0.65%) | $20.35 | $19.81 | 17.90 K | $325.66 M |
| 09/16/2025 | $20.13 | $20.17 (0.2%) | $20.30 | $19.96 | 20.44 K | $323.49 M |
| 09/15/2025 | $20.04 | $19.97 (-0.35%) | $20.10 | $19.95 | 15.90 K | $320.96 M |
| 09/12/2025 | $19.94 | $20.10 (0.8%) | $20.10 | $19.82 | 19.82 K | $320.60 M |
| 09/11/2025 | $19.76 | $19.79 (0.15%) | $20.10 | $19.76 | 37.63 K | $322.41 M |
| 09/10/2025 | $19.64 | $19.75 (0.56%) | $19.86 | $19.61 | 8.98 K | $320.96 M |
| 09/09/2025 | $19.41 | $19.75 (1.75%) | $19.92 | $19.41 | 25.50 K | $322.04 M |
| 09/08/2025 | $19.50 | $19.45 (-0.26%) | $19.66 | $19.38 | 16.90 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.
