5 DAY PERFORMANCE
+1.94%
1 MONTH PERFORMANCE
-0.82%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
-0.61%
YEAR-TO-DATE PERFORMANCE
-6.28%
1 YEAR PERFORMANCE
-10.19%
Gladstone Land Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $18.92 | $19.00 (0.42%) | $19.09 | $18.92 | 11.90 K | $330.37 M |
| 12/04/2025 | $18.98 | $18.92 (-0.32%) | $19.13 | $18.81 | 21.20 K | $333.62 M |
| 12/03/2025 | $18.91 | $19.03 (0.63%) | $19.19 | $18.80 | 19.00 K | $333.62 M |
| 12/02/2025 | $18.96 | $19.00 (0.21%) | $19.11 | $18.92 | 13.30 K | $331.45 M |
| 12/01/2025 | $19.10 | $18.95 (-0.79%) | $19.14 | $18.85 | 22.50 K | $332.90 M |
| 11/28/2025 | $19.00 | $19.10 (0.53%) | $19.11 | $19.00 | 9.42 K | $336.88 M |
| 11/26/2025 | $18.80 | $18.99 (1.01%) | $19.08 | $18.69 | 58.00 K | $336.52 M |
| 11/25/2025 | $19.14 | $18.80 (-1.78%) | $19.18 | $18.64 | 54.70 K | $332.54 M |
| 11/24/2025 | $19.13 | $19.07 (-0.31%) | $19.34 | $18.99 | 46.20 K | $329.28 M |
| 11/21/2025 | $19.09 | $19.10 (0.05%) | $19.15 | $18.98 | 25.50 K | $331.81 M |
| 11/20/2025 | $19.10 | $19.09 (-0.05%) | $19.26 | $19.00 | 17.80 K | $323.49 M |
| 11/19/2025 | $19.16 | $19.08 (-0.42%) | $19.26 | $19.00 | 65.20 K | $326.75 M |
| 11/18/2025 | $19.40 | $19.27 (-0.67%) | $19.41 | $19.23 | 20.30 K | $339.41 M |
| 11/17/2025 | $19.49 | $19.35 (-0.72%) | $19.49 | $19.34 | 19.10 K | $339.77 M |
| 11/14/2025 | $19.61 | $19.54 (-0.36%) | $19.78 | $19.51 | 13.80 K | $347.37 M |
| 11/13/2025 | $19.61 | $19.75 (0.71%) | $19.79 | $19.61 | 14.90 K | $351.71 M |
| 11/12/2025 | $19.51 | $19.64 (0.67%) | $19.77 | $19.50 | 25.50 K | $357.87 M |
| 11/11/2025 | $19.51 | $19.70 (0.97%) | $19.79 | $19.51 | 15.40 K | $361.48 M |
| 11/10/2025 | $19.55 | $19.66 (0.56%) | $19.68 | $19.50 | 19.60 K | $355.33 M |
| 11/07/2025 | $19.63 | $19.56 (-0.36%) | $19.63 | $19.56 | 17.00 K | $339.77 M |
| 11/06/2025 | $19.79 | $19.66 (-0.66%) | $19.80 | $19.60 | 9.13 K | $337.60 M |
| 11/05/2025 | $19.77 | $19.77 (0%) | $19.80 | $19.68 | 16.30 K | $334.35 M |
| 11/04/2025 | $19.78 | $19.70 (-0.4%) | $19.78 | $19.66 | 17.40 K | $329.64 M |
| 11/03/2025 | $19.77 | $19.74 (-0.15%) | $19.77 | $19.68 | 15.10 K | $331.45 M |
| 10/31/2025 | $19.73 | $19.69 (-0.2%) | $19.79 | $19.60 | 23.70 K | $327.83 M |
| 10/30/2025 | $19.66 | $19.61 (-0.25%) | $19.70 | $19.61 | 19.00 K | $324.58 M |
| 10/29/2025 | $19.71 | $19.68 (-0.15%) | $19.85 | $19.60 | 114.33 K | $329.64 M |
| 10/28/2025 | $19.45 | $19.71 (1.34%) | $19.90 | $19.38 | 101.00 K | $333.62 M |
| 10/27/2025 | $19.38 | $19.45 (0.36%) | $19.50 | $19.28 | 34.10 K | $332.54 M |
| 10/24/2025 | $19.18 | $19.38 (1.04%) | $19.38 | $19.12 | 19.19 K | $331.45 M |
| 10/23/2025 | $19.40 | $19.36 (-0.21%) | $19.41 | $19.26 | 26.62 K | $326.02 M |
| 10/22/2025 | $19.25 | $19.38 (0.68%) | $19.40 | $19.25 | 24.40 K | $327.11 M |
| 10/21/2025 | $19.38 | $19.39 (0.05%) | $19.40 | $19.32 | 20.02 K | $322.77 M |
| 10/20/2025 | $19.25 | $19.38 (0.68%) | $19.42 | $19.18 | 40.89 K | $328.56 M |
| 10/17/2025 | $19.28 | $19.25 (-0.16%) | $19.33 | $18.92 | 29.66 K | $327.47 M |
| 10/16/2025 | $19.36 | $19.35 (-0.05%) | $19.45 | $19.25 | 13.90 K | $331.81 M |
| 10/15/2025 | $19.39 | $19.42 (0.15%) | $19.44 | $19.32 | 16.10 K | $336.16 M |
| 10/14/2025 | $19.44 | $19.40 (-0.21%) | $19.45 | $19.30 | 10.13 K | $335.07 M |
| 10/13/2025 | $19.34 | $19.34 (0%) | $19.45 | $19.30 | 14.10 K | $335.43 M |
| 10/10/2025 | $19.40 | $19.32 (-0.41%) | $19.40 | $19.30 | 13.30 K | $326.02 M |
| 10/09/2025 | $19.40 | $19.30 (-0.52%) | $19.42 | $19.29 | 32.82 K | $330.00 M |
| 10/08/2025 | $19.37 | $19.35 (-0.1%) | $19.40 | $19.29 | 16.80 K | $331.09 M |
| 10/07/2025 | $19.31 | $19.30 (-0.05%) | $19.38 | $19.29 | 15.20 K | $330.00 M |
| 10/06/2025 | $19.51 | $19.38 (-0.67%) | $19.51 | $19.32 | 37.42 K | $330.73 M |
| 10/03/2025 | $19.47 | $19.40 (-0.36%) | $19.55 | $19.40 | 19.90 K | $333.98 M |
| 10/02/2025 | $19.47 | $19.46 (-0.05%) | $19.50 | $19.31 | 20.99 K | $334.71 M |
| 10/01/2025 | $19.50 | $19.43 (-0.36%) | $19.50 | $19.31 | 23.53 K | $337.60 M |
| 09/30/2025 | $19.40 | $19.49 (0.46%) | $19.52 | $19.36 | 20.50 K | $331.45 M |
| 09/29/2025 | $19.34 | $19.41 (0.36%) | $19.41 | $19.31 | 56.50 K | $331.09 M |
| 09/26/2025 | $19.38 | $19.44 (0.31%) | $19.46 | $19.32 | 23.10 K | $330.00 M |
| 09/25/2025 | $19.50 | $19.43 (-0.36%) | $19.60 | $19.31 | 13.90 K | $330.73 M |
| 09/24/2025 | $19.67 | $19.50 (-0.86%) | $19.70 | $19.41 | 38.30 K | $337.96 M |
| 09/23/2025 | $19.62 | $19.53 (-0.46%) | $19.70 | $19.53 | 14.10 K | $337.24 M |
| 09/22/2025 | $19.65 | $19.80 (0.76%) | $20.00 | $19.52 | 24.10 K | $332.54 M |
| 09/19/2025 | $19.74 | $19.88 (0.71%) | $19.94 | $19.58 | 31.00 K | $335.07 M |
| 09/18/2025 | $20.04 | $19.75 (-1.45%) | $20.20 | $19.70 | 44.20 K | $339.05 M |
| 09/17/2025 | $20.13 | $20.04 (-0.45%) | $20.20 | $20.01 | 15.00 K | $325.66 M |
| 09/16/2025 | $20.10 | $20.04 (-0.3%) | $20.19 | $20.01 | 16.70 K | $323.49 M |
| 09/15/2025 | $19.98 | $20.08 (0.5%) | $20.20 | $19.98 | 25.00 K | $320.96 M |
| 09/12/2025 | $19.90 | $19.98 (0.4%) | $20.00 | $19.85 | 27.40 K | $320.60 M |
| 09/11/2025 | $19.84 | $19.91 (0.35%) | $20.02 | $19.76 | 31.30 K | $322.41 M |
| 09/10/2025 | $19.68 | $19.78 (0.51%) | $19.85 | $19.67 | 10.40 K | $320.96 M |
| 09/09/2025 | $19.45 | $19.66 (1.08%) | $19.80 | $19.33 | 74.60 K | $322.04 M |
| 09/08/2025 | $19.42 | $19.40 (-0.1%) | $19.50 | $19.33 | 26.00 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.
