Gladstone Land Corporation (LAND) Historical Stock Data
10.22 ↑0.09 (0.89%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LAND is up 0.08% a day on average. There have been 17 days where Gladstone Land Corporation closed green and 13 days where LAND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-12 | 10.13 | 10.22 | ↑$0.09 (0.89%) | 10.01 | 10.28 | 230.43K |
| 2025-06-11 | 10.28 | 10.13 | ↓$0.15 (-1.46%) | 10.13 | 10.34 | 232.11K |
| 2025-06-10 | 10.12 | 10.28 | ↑$0.16 (1.58%) | 10.08 | 10.34 | 326.20K |
| 2025-06-09 | 9.87 | 10.01 | ↑$0.14 (1.42%) | 9.81 | 10.07 | 251.47K |
| 2025-06-06 | 9.74 | 9.79 | ↑$0.05 (0.51%) | 9.72 | 9.87 | 199.43K |
| 2025-06-05 | 9.80 | 9.65 | ↓$0.15 (-1.53%) | 9.62 | 9.80 | 270.27K |
| 2025-06-04 | 9.84 | 9.80 | ↓$0.04 (-0.41%) | 9.77 | 9.92 | 276.91K |
| 2025-06-03 | 9.83 | 9.85 | ↑$0.02 (0.20%) | 9.70 | 9.94 | 242.79K |
| 2025-06-02 | 9.83 | 9.87 | ↑$0.04 (0.41%) | 9.76 | 9.91 | 197.68K |
| 2025-05-30 | 9.83 | 9.89 | ↑$0.05 (0.56%) | 9.81 | 9.94 | 186.32K |
| 2025-05-29 | 9.75 | 9.86 | ↑$0.11 (1.13%) | 9.74 | 9.90 | 212.37K |
| 2025-05-28 | 9.92 | 9.74 | ↓$0.18 (-1.81%) | 9.68 | 9.95 | 301.92K |
| 2025-05-27 | 9.60 | 9.92 | ↑$0.32 (3.33%) | 9.58 | 9.95 | 363.04K |
| 2025-05-23 | 9.42 | 9.59 | ↑$0.17 (1.80%) | 9.38 | 9.65 | 297.57K |
| 2025-05-22 | 9.46 | 9.50 | ↑$0.04 (0.42%) | 9.40 | 9.55 | 338.71K |
| 2025-05-21 | 9.58 | 9.46 | ↓$0.12 (-1.25%) | 9.40 | 9.59 | 387.24K |
| 2025-05-20 | 9.69 | 9.68 | ↓$0.01 (-0.10%) | 9.65 | 9.78 | 253.27K |
| 2025-05-19 | 9.68 | 9.74 | ↑$0.06 (0.67%) | 9.62 | 9.86 | 273.15K |
| 2025-05-16 | 9.74 | 9.80 | ↑$0.06 (0.62%) | 9.64 | 9.84 | 274.22K |
| 2025-05-15 | 9.52 | 9.77 | ↑$0.25 (2.63%) | 9.51 | 9.79 | 240.55K |
| 2025-05-14 | 9.85 | 9.53 | ↓$0.32 (-3.25%) | 9.51 | 9.85 | 362.99K |
| 2025-05-13 | 9.85 | 9.91 | ↑$0.06 (0.61%) | 9.66 | 10.21 | 448.28K |
| 2025-05-12 | 9.75 | 9.65 | ↓$0.10 (-1.03%) | 9.62 | 9.85 | 357.34K |
| 2025-05-09 | 9.32 | 9.62 | ↑$0.30 (3.22%) | 9.32 | 9.66 | 361.12K |
| 2025-05-08 | 9.36 | 9.36 | ↑$0.00 (0.05%) | 9.17 | 9.42 | 390.53K |
| 2025-05-07 | 9.43 | 9.27 | ↓$0.16 (-1.70%) | 9.24 | 9.58 | 427.60K |
| 2025-05-06 | 9.62 | 9.38 | ↓$0.24 (-2.49%) | 9.37 | 9.69 | 357.47K |
| 2025-05-05 | 9.78 | 9.64 | ↓$0.14 (-1.44%) | 9.64 | 9.83 | 289.89K |
| 2025-05-02 | 9.92 | 9.88 | ↓$0.04 (-0.45%) | 9.86 | 10.00 | 191.09K |
| 2025-05-01 | 9.92 | 9.85 | ↓$0.07 (-0.71%) | 9.81 | 9.96 | 256.74K |
Create an account or log in to view more rows.
$LAND bull flag
breakout!
$LAND go to the bathroom
come back to green! I like it!
$LAND to the moon!
$LAND wtf?
$LAND I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$LAND we like the stock
$LAND Going up
$LAND might get a sell off today
$LAND might see a whole 1% green
$LAND gonna take my L with this one