5 DAY PERFORMANCE
+1.11%
1 MONTH PERFORMANCE
+2.71%
3 MONTH PERFORMANCE
-2.11%
6 MONTH PERFORMANCE
-5.35%
YEAR-TO-DATE PERFORMANCE
-0.10%
1 YEAR PERFORMANCE
+0.10%
Gladstone Land Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $20.56 | $20.62 (0.29%) | $20.62 | $20.56 | 1,030 | |
| 03/11/2025 | $20.50 | $20.55 (0.24%) | $20.62 | $20.41 | 8,209 | $400.76 M |
| 03/10/2025 | $20.59 | $20.62 (0.15%) | $20.65 | $20.50 | 10,437 | $412.61 M |
| 03/07/2025 | $20.57 | $20.65 (0.39%) | $20.65 | $20.54 | 12,686 | $415.12 M |
| 03/06/2025 | $20.65 | $20.57 (-0.39%) | $20.65 | $20.50 | 9,619 | $419.79 M |
| 03/05/2025 | $20.43 | $20.65 (1.08%) | $20.65 | $20.30 | 21,310 | $425.17 M |
| 03/04/2025 | $20.72 | $20.50 (-1.06%) | $20.74 | $20.50 | 14,225 | $420.15 M |
| 03/03/2025 | $20.51 | $20.63 (0.59%) | $20.65 | $20.50 | 7,942 | $407.22 M |
| 02/28/2025 | $20.63 | $20.55 (-0.39%) | $20.68 | $20.53 | 10,903 | $411.53 M |
| 02/27/2025 | $20.56 | $20.58 (0.1%) | $20.68 | $20.51 | 11,348 | $416.56 M |
| 02/26/2025 | $20.40 | $20.46 (0.29%) | $20.48 | $20.40 | 30,460 | $406.86 M |
| 02/25/2025 | $20.32 | $20.34 (0.1%) | $20.43 | $20.31 | 9,700 | $410.09 M |
| 02/24/2025 | $20.39 | $20.32 (-0.34%) | $20.39 | $20.31 | 8,900 | $400.40 M |
| 02/21/2025 | $20.26 | $20.24 (-0.1%) | $20.35 | $20.22 | 9,214 | $398.96 M |
| 02/20/2025 | $20.35 | $20.15 (-0.98%) | $20.35 | $20.15 | 24,400 | $419.07 M |
| 02/19/2025 | $20.36 | $20.35 (-0.05%) | $20.39 | $20.25 | 9,700 | $413.68 M |
| 02/18/2025 | $20.40 | $20.60 (0.98%) | $20.69 | $20.38 | 22,747 | $419.79 M |
| 02/14/2025 | $20.37 | $20.39 (0.1%) | $20.49 | $20.32 | 10,217 | $416.44 M |
| 02/13/2025 | $20.43 | $20.49 (0.29%) | $20.65 | $20.33 | 7,200 | $418.23 M |
| 02/12/2025 | $20.50 | $20.33 (-0.83%) | $20.80 | $20.24 | 19,219 | $415.37 M |
| 02/11/2025 | $20.65 | $20.50 (-0.73%) | $20.80 | $20.46 | 13,600 | $393.15 M |
| 02/10/2025 | $20.20 | $20.69 (2.43%) | $20.78 | $20.20 | 37,533 | $383.47 M |
| 02/07/2025 | $20.20 | $20.20 (0%) | $20.35 | $20.15 | 25,126 | $385.26 M |
| 02/06/2025 | $20.34 | $20.21 (-0.64%) | $20.38 | $20.21 | 6,000 | $388.85 M |
| 02/05/2025 | $20.31 | $20.35 (0.2%) | $20.49 | $20.26 | 19,236 | $391.00 M |
| 02/04/2025 | $20.24 | $20.38 (0.69%) | $20.45 | $20.11 | 39,016 | $391.36 M |
| 02/03/2025 | $20.05 | $20.25 (1%) | $20.61 | $20.05 | 19,740 | $384.90 M |
| 01/31/2025 | $20.68 | $20.05 (-3.05%) | $20.86 | $20.03 | 75,800 | $389.21 M |
| 01/30/2025 | $20.69 | $20.66 (-0.15%) | $20.81 | $20.57 | 3,113 | $388.85 M |
| 01/29/2025 | $20.66 | $20.85 (0.92%) | $20.85 | $20.45 | 6,900 | $386.34 M |
| 01/28/2025 | $20.68 | $20.70 (0.1%) | $21.00 | $20.66 | 13,515 | $387.41 M |
| 01/27/2025 | $20.34 | $21.02 (3.34%) | $21.15 | $20.31 | 11,200 | $389.21 M |
| 01/24/2025 | $20.50 | $20.31 (-0.93%) | $20.50 | $20.19 | 6,400 | $377.02 M |
| 01/23/2025 | $20.56 | $20.40 (-0.78%) | $20.56 | $20.26 | 11,059 | $373.79 M |
| 01/22/2025 | $20.65 | $20.59 (-0.29%) | $20.67 | $20.46 | 13,400 | $374.51 M |
| 01/21/2025 | $20.20 | $20.57 (1.83%) | $20.60 | $20.20 | 13,200 | $396.37 M |
| 01/17/2025 | $20.37 | $20.27 (-0.49%) | $20.58 | $20.21 | 9,914 | $385.98 M |
| 01/16/2025 | $20.25 | $20.31 (0.3%) | $20.69 | $20.14 | 24,448 | $387.77 M |
| 01/15/2025 | $20.15 | $20.30 (0.74%) | $20.47 | $20.08 | 36,444 | $381.32 M |
| 01/14/2025 | $20.21 | $20.15 (-0.3%) | $20.25 | $20.00 | 19,800 | $377.38 M |
| 01/13/2025 | $20.21 | $20.00 (-1.04%) | $20.27 | $19.90 | 16,100 | $373.79 M |
| 01/10/2025 | $20.56 | $20.27 (-1.41%) | $20.60 | $20.25 | 6,731 | $372.72 M |
| 01/08/2025 | $20.50 | $20.54 (0.2%) | $20.99 | $20.46 | 8,000 | $380.25 M |
| 01/07/2025 | $20.81 | $20.65 (-0.77%) | $20.81 | $20.53 | 9,000 | $380.60 M |
| 01/06/2025 | $20.78 | $20.88 (0.48%) | $21.02 | $20.56 | 3,800 | $390.28 M |
| 01/03/2025 | $20.99 | $20.95 (-0.19%) | $21.10 | $20.69 | 7,200 | $389.92 M |
| 01/02/2025 | $21.00 | $21.05 (0.24%) | $21.40 | $20.55 | 3,200 | $385.62 M |
| 12/31/2024 | $20.50 | $20.90 (1.95%) | $20.90 | $20.34 | 24,100 | $388.85 M |
| 12/30/2024 | $20.57 | $20.43 (-0.68%) | $20.61 | $20.31 | 17,700 | $383.11 M |
| 12/27/2024 | $21.00 | $20.55 (-2.14%) | $21.29 | $20.40 | 22,400 | $381.32 M |
| 12/26/2024 | $20.85 | $21.12 (1.29%) | $21.20 | $20.85 | 11,200 | $382.40 M |
| 12/24/2024 | $20.95 | $20.93 (-0.1%) | $21.16 | $20.67 | 8,200 | $378.81 M |
| 12/23/2024 | $20.89 | $20.93 (0.19%) | $21.37 | $20.82 | 27,701 | $375.59 M |
| 12/20/2024 | $21.20 | $20.95 (-1.18%) | $21.20 | $20.95 | 5,500 | $377.74 M |
| 12/19/2024 | $21.21 | $21.20 (-0.05%) | $21.25 | $20.93 | 24,800 | $376.66 M |
| 12/18/2024 | $21.34 | $21.21 (-0.61%) | $21.57 | $21.11 | 19,900 | $391.71 M |
| 12/17/2024 | $21.37 | $21.34 (-0.14%) | $21.46 | $21.15 | 12,000 | $403.18 M |
| 12/16/2024 | $21.21 | $21.43 (1.04%) | $21.47 | $21.15 | 12,521 | $398.52 M |
| 12/13/2024 | $21.22 | $21.34 (0.57%) | $21.34 | $20.99 | 22,300 | $401.75 M |
| 12/12/2024 | $21.40 | $21.33 (-0.33%) | $21.47 | $21.30 | 5,808 | $403.18 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.
