5 DAY PERFORMANCE
+0.68%
1 MONTH PERFORMANCE
+1.93%
3 MONTH PERFORMANCE
-4.14%
6 MONTH PERFORMANCE
-5.16%
YEAR-TO-DATE PERFORMANCE
-0.48%
1 YEAR PERFORMANCE
+3.36%
Gladstone Land Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $20.20 | $20.12 (-0.4%) | $20.14 | $20.12 | 30,050 | $396.45 M |
| 03/11/2025 | $20.34 | $20.22 (-0.59%) | $20.49 | $20.06 | 36,100 | $400.76 M |
| 03/10/2025 | $20.46 | $20.33 (-0.64%) | $20.59 | $20.21 | 32,400 | $412.61 M |
| 03/07/2025 | $20.35 | $20.46 (0.54%) | $20.48 | $20.35 | 12,100 | $415.12 M |
| 03/06/2025 | $20.42 | $20.46 (0.2%) | $20.55 | $20.34 | 30,000 | $419.79 M |
| 03/05/2025 | $20.20 | $20.41 (1.04%) | $20.44 | $20.16 | 44,000 | $425.17 M |
| 03/04/2025 | $20.24 | $20.18 (-0.3%) | $20.42 | $20.09 | 35,500 | $420.15 M |
| 03/03/2025 | $20.30 | $20.24 (-0.3%) | $20.39 | $20.19 | 23,100 | $407.22 M |
| 02/28/2025 | $20.38 | $20.30 (-0.39%) | $20.40 | $20.16 | 30,700 | $411.53 M |
| 02/27/2025 | $20.30 | $20.25 (-0.25%) | $20.44 | $20.25 | 23,100 | $416.56 M |
| 02/26/2025 | $20.31 | $20.20 (-0.54%) | $20.38 | $20.20 | 33,500 | $406.86 M |
| 02/25/2025 | $20.25 | $20.24 (-0.05%) | $20.32 | $20.17 | 14,000 | $410.09 M |
| 02/24/2025 | $20.15 | $20.20 (0.25%) | $20.26 | $20.12 | 23,000 | $400.40 M |
| 02/21/2025 | $20.16 | $20.15 (-0.05%) | $20.23 | $20.05 | 20,900 | $398.96 M |
| 02/20/2025 | $20.04 | $20.19 (0.75%) | $20.20 | $20.04 | 40,900 | $419.07 M |
| 02/19/2025 | $20.20 | $20.14 (-0.3%) | $20.25 | $20.10 | 19,200 | $413.68 M |
| 02/18/2025 | $20.30 | $20.25 (-0.25%) | $20.45 | $20.25 | 31,500 | $419.79 M |
| 02/14/2025 | $20.35 | $20.25 (-0.49%) | $20.35 | $20.23 | 37,600 | $416.44 M |
| 02/13/2025 | $20.22 | $20.31 (0.45%) | $20.38 | $20.20 | 31,900 | $418.23 M |
| 02/12/2025 | $20.40 | $20.21 (-0.93%) | $20.65 | $20.21 | 21,300 | $415.37 M |
| 02/11/2025 | $20.40 | $20.40 (0%) | $20.60 | $20.00 | 55,400 | $393.15 M |
| 02/10/2025 | $21.96 | $20.42 (-7.01%) | $21.96 | $20.18 | 44,200 | $383.47 M |
| 02/07/2025 | $20.20 | $20.14 (-0.3%) | $20.28 | $20.12 | 25,700 | $385.26 M |
| 02/06/2025 | $20.28 | $20.19 (-0.44%) | $20.38 | $20.17 | 24,700 | $388.85 M |
| 02/05/2025 | $20.25 | $20.20 (-0.25%) | $20.40 | $20.11 | 124,600 | $391.00 M |
| 02/04/2025 | $20.66 | $20.24 (-2.03%) | $20.75 | $20.12 | 35,700 | $391.36 M |
| 02/03/2025 | $20.78 | $20.39 (-1.88%) | $20.90 | $20.30 | 34,200 | $384.90 M |
| 01/31/2025 | $21.00 | $20.77 (-1.1%) | $21.17 | $20.65 | 6,300 | $389.21 M |
| 01/30/2025 | $21.09 | $20.77 (-1.52%) | $21.09 | $20.54 | 8,500 | $388.85 M |
| 01/29/2025 | $21.20 | $20.58 (-2.92%) | $21.20 | $20.38 | 19,000 | $386.34 M |
| 01/28/2025 | $21.79 | $21.17 (-2.85%) | $22.05 | $20.93 | 31,300 | $387.41 M |
| 01/27/2025 | $20.49 | $22.24 (8.54%) | $22.45 | $20.34 | 151,500 | $389.21 M |
| 01/24/2025 | $20.30 | $20.35 (0.25%) | $20.46 | $20.25 | 6,800 | $377.02 M |
| 01/23/2025 | $20.65 | $20.40 (-1.21%) | $20.65 | $20.30 | 14,300 | $373.79 M |
| 01/22/2025 | $20.76 | $20.49 (-1.3%) | $21.00 | $20.49 | 16,800 | $374.51 M |
| 01/21/2025 | $20.42 | $20.75 (1.62%) | $20.80 | $20.42 | 6,500 | $396.37 M |
| 01/17/2025 | $20.50 | $20.44 (-0.29%) | $20.72 | $20.36 | 7,100 | $385.98 M |
| 01/16/2025 | $20.47 | $20.50 (0.15%) | $20.93 | $20.35 | 14,000 | $387.77 M |
| 01/15/2025 | $20.26 | $20.45 (0.94%) | $20.45 | $20.13 | 12,000 | $381.32 M |
| 01/14/2025 | $20.47 | $20.02 (-2.2%) | $20.47 | $20.02 | 5,200 | $377.38 M |
| 01/13/2025 | $20.05 | $20.00 (-0.25%) | $20.10 | $19.88 | 28,800 | $373.79 M |
| 01/10/2025 | $20.27 | $20.16 (-0.54%) | $20.62 | $20.16 | 10,100 | $372.72 M |
| 01/08/2025 | $20.29 | $20.51 (1.08%) | $20.78 | $20.29 | 12,800 | $380.25 M |
| 01/07/2025 | $20.53 | $20.45 (-0.39%) | $20.79 | $20.40 | 22,000 | $380.60 M |
| 01/06/2025 | $20.80 | $20.60 (-0.96%) | $20.98 | $20.50 | 23,900 | $390.28 M |
| 01/03/2025 | $21.00 | $20.84 (-0.76%) | $21.00 | $20.75 | 5,400 | $389.92 M |
| 01/02/2025 | $21.02 | $20.94 (-0.38%) | $21.20 | $20.67 | 21,800 | $385.62 M |
| 12/31/2024 | $20.27 | $20.70 (2.12%) | $20.99 | $20.25 | 19,700 | $388.85 M |
| 12/30/2024 | $20.72 | $20.50 (-1.06%) | $20.90 | $20.38 | 31,900 | $383.11 M |
| 12/27/2024 | $21.02 | $20.77 (-1.19%) | $21.19 | $20.61 | 23,000 | $381.32 M |
| 12/26/2024 | $21.29 | $21.25 (-0.19%) | $21.29 | $21.00 | 11,700 | $382.40 M |
| 12/24/2024 | $21.17 | $21.20 (0.14%) | $21.33 | $21.15 | 9,100 | $378.81 M |
| 12/23/2024 | $21.36 | $21.30 (-0.28%) | $21.46 | $21.01 | 18,900 | $375.59 M |
| 12/20/2024 | $21.25 | $21.39 (0.66%) | $21.42 | $20.75 | 48,700 | $377.74 M |
| 12/19/2024 | $21.35 | $21.46 (0.52%) | $21.68 | $21.12 | 73,300 | $376.66 M |
| 12/18/2024 | $21.04 | $21.35 (1.47%) | $21.43 | $21.04 | 126,400 | $391.71 M |
| 12/17/2024 | $21.30 | $21.32 (0.09%) | $21.34 | $20.96 | 43,000 | $403.18 M |
| 12/16/2024 | $21.20 | $21.17 (-0.14%) | $21.44 | $21.16 | 16,200 | $398.52 M |
| 12/13/2024 | $21.14 | $21.16 (0.09%) | $21.30 | $21.02 | 16,100 | $401.75 M |
| 12/12/2024 | $21.50 | $21.49 (-0.05%) | $21.64 | $21.15 | 17,700 | $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.
