Gladstone Land Corporation (LAND) Historical Stock Data

8.90 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, LAND is down -0.21% a day on average. There have been 12 days where Gladstone Land Corporation closed green and 18 days where LAND closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-18	8.83	8.90	↑$0.07 (0.79%)	8.83	9.03	417.49K
2025-12-17	8.73	8.84	↑$0.11 (1.26%)	8.71	8.91	530.32K
2025-12-16	8.77	8.73	↓$0.04 (-0.46%)	8.72	8.87	676.61K
2025-12-15	8.99	8.76	↓$0.23 (-2.56%)	8.61	9.04	1.18M
2025-12-12	9.03	8.97	↓$0.06 (-0.66%)	8.93	9.05	536.65K
2025-12-11	9.10	9.01	↓$0.09 (-0.99%)	9.00	9.13	533.71K
2025-12-10	9.12	9.04	↓$0.08 (-0.88%)	9.02	9.14	591.15K
2025-12-09	9.15	9.11	↓$0.04 (-0.44%)	9.08	9.20	458.39K
2025-12-08	9.16	9.12	↓$0.04 (-0.44%)	9.05	9.21	366.31K
2025-12-05	9.24	9.13	↓$0.11 (-1.19%)	9.11	9.28	308.85K
2025-12-04	9.21	9.22	↑$0.01 (0.11%)	9.16	9.27	345.86K
2025-12-03	9.17	9.22	↑$0.05 (0.55%)	9.12	9.23	323.69K
2025-12-02	9.25	9.16	↓$0.09 (-0.97%)	9.11	9.25	457.15K
2025-12-01	9.22	9.20	↓$0.02 (-0.22%)	9.18	9.25	345.47K
2025-11-28	9.28	9.31	↑$0.03 (0.32%)	9.21	9.33	205.71K
2025-11-26	9.18	9.30	↑$0.12 (1.31%)	9.18	9.35	395.84K
2025-11-25	9.16	9.19	↑$0.03 (0.33%)	9.16	9.33	341.66K
2025-11-24	9.18	9.10	↓$0.08 (-0.87%)	9.09	9.22	288.99K
2025-11-21	8.97	9.17	↑$0.20 (2.23%)	8.94	9.21	482.64K
2025-11-20	9.17	8.94	↓$0.23 (-2.51%)	8.92	9.19	396.63K
2025-11-19	9.35	9.03	↓$0.32 (-3.42%)	9.00	9.37	426.32K
2025-11-18	9.39	9.38	↓$0.01 (-0.11%)	9.29	9.46	291.40K
2025-11-17	9.56	9.39	↓$0.17 (-1.78%)	9.37	9.59	281.99K
2025-11-14	9.70	9.60	↓$0.10 (-1.03%)	9.53	9.75	376.78K
2025-11-13	9.85	9.72	↓$0.13 (-1.32%)	9.50	9.94	807.87K
2025-11-12	9.99	9.89	↓$0.10 (-1.00%)	9.86	10.07	453.16K
2025-11-11	9.81	9.99	↑$0.18 (1.83%)	9.79	10.04	606.89K
2025-11-10	9.43	9.82	↑$0.39 (4.14%)	9.40	9.84	660.74K
2025-11-07	9.33	9.39	↑$0.06 (0.64%)	9.27	9.43	385.39K
2025-11-06	9.23	9.33	↑$0.11 (1.14%)	9.13	9.50	560.42K