Gladstone Land Corp. LAND
NASDAQ · United States · Finance
$9.54+0.08 (+0.85%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9.54 | +0.85% | $9.47 | $9.63 | $9.33 | 509.20K |
| 2026-09-30 | $9.46 | -0.21% | $9.54 | $9.56 | $9.27 | 720.90K |
| 2026-09-29 | $9.48 | +1.17% | $9.37 | $9.60 | $9.27 | 712.30K |
| 2026-09-28 | $9.37 | -1.16% | $9.48 | $9.48 | $9.31 | 580.50K |
| 2026-09-25 | $9.48 | -0.11% | $9.52 | $9.54 | $9.32 | 514.60K |
| 2026-09-24 | $9.49 | -0.42% | $9.54 | $9.60 | $9.38 | 484.60K |
| 2026-09-23 | $9.53 | -2.01% | $9.67 | $9.69 | $9.47 | 500.80K |
| 2026-09-22 | $9.73 | +1.30% | $9.67 | $9.76 | $9.56 | 504.70K |
| 2026-09-21 | $9.60 | +1.80% | $9.42 | $9.68 | $9.42 | 444.30K |
| 2026-09-18 | $9.43 | -1.26% | $9.56 | $9.58 | $9.40 | 744.30K |
| 2026-09-17 | $9.55 | +1.87% | $9.52 | $9.58 | $9.40 | 434.40K |
| 2026-09-16 | $9.38 | -0.48% | $9.50 | $9.53 | $9.26 | 558.00K |
| 2026-09-15 | $9.42 | +0.11% | $9.46 | $9.46 | $9.26 | 529.80K |
| 2026-09-14 | $9.41 | -1.47% | $9.55 | $9.61 | $9.38 | 604.70K |
| 2026-09-11 | $9.55 | +0.74% | $9.56 | $9.70 | $9.45 | 480.80K |
| 2026-09-10 | $9.48 | +0.26% | $9.43 | $9.57 | $9.39 | 556.70K |
| 2026-09-09 | $9.45 | -1.82% | $9.61 | $9.76 | $9.43 | 777.30K |
| 2026-09-08 | $9.63 | -2.03% | $9.86 | $9.98 | $9.61 | 1.47M |
| 2026-09-04 | $9.83 | +0.72% | $9.72 | $9.99 | $9.68 | 985.20K |
| 2026-09-03 | $9.76 | +0.62% | $9.76 | $9.80 | $9.67 | 1.23M |
| 2026-09-02 | $9.70 | +1.46% | $9.60 | $9.73 | $9.51 | 1.24M |
| 2026-09-01 | $9.56 | +4.14% | $9.16 | $9.60 | $9.16 | 1.12M |
| 2026-08-31 | $9.18 | +2.34% | $8.98 | $9.23 | $8.91 | 1.02M |
| 2026-08-28 | $8.97 | +1.13% | $8.85 | $9.07 | $8.85 | 801.40K |
| 2026-08-27 | $8.87 | 0.00% | $8.80 | $8.97 | $8.80 | 738.90K |
| 2026-08-26 | $8.87 | +1.03% | $8.78 | $8.89 | $8.75 | 713.50K |
| 2026-08-25 | $8.78 | -0.57% | $8.85 | $8.87 | $8.61 | 673.20K |
| 2026-08-24 | $8.83 | +2.08% | $8.66 | $8.93 | $8.66 | 1.01M |
| 2026-08-21 | $8.65 | -0.46% | $8.74 | $8.77 | $8.61 | 623.00K |
| 2026-08-20 | $8.69 | +0.93% | $8.57 | $8.71 | $8.52 | 694.30K |
| 2026-08-19 | $8.61 | +4.62% | $8.27 | $8.63 | $8.27 | 685.80K |
| 2026-08-18 | $8.23 | -0.12% | $8.22 | $8.30 | $8.15 | 563.40K |
| 2026-08-17 | $8.24 | -0.84% | $8.28 | $8.32 | $8.22 | 728.20K |
| 2026-08-14 | $8.31 | +0.24% | $8.31 | $8.40 | $8.22 | 635.50K |
| 2026-08-13 | $8.29 | +1.22% | $8.27 | $8.48 | $8.25 | 839.40K |
| 2026-08-12 | $8.19 | -0.24% | $8.11 | $8.30 | $7.98 | 965.40K |
| 2026-08-11 | $8.21 | +0.98% | $8.16 | $8.26 | $8.14 | 541.30K |
| 2026-08-10 | $8.13 | -2.52% | $8.29 | $8.30 | $8.06 | 738.90K |
| 2026-08-07 | $8.34 | 0.00% | $8.34 | $8.47 | $8.31 | 512.60K |
| 2026-08-06 | $8.34 | +1.71% | $8.27 | $8.39 | $8.27 | 537.10K |
| 2026-08-05 | $8.20 | +0.49% | $8.20 | $8.20 | $8.03 | 750.70K |
| 2026-08-04 | $8.16 | +1.24% | $8.07 | $8.19 | $7.92 | 924.40K |
| 2026-08-03 | $8.06 | -0.62% | $8.12 | $8.20 | $8.06 | 750.80K |
| 2026-07-31 | $8.11 | -2.05% | $8.29 | $8.35 | $8.09 | 973.50K |
| 2026-07-30 | $8.28 | -2.01% | $8.42 | $8.44 | $8.26 | 902.70K |
| 2026-07-29 | $8.45 | -0.35% | $8.47 | $8.53 | $8.44 | 393.90K |
| 2026-07-28 | $8.48 | -0.24% | $8.56 | $8.66 | $8.47 | 432.10K |
| 2026-07-27 | $8.50 | -0.29% | $8.56 | $8.58 | $8.44 | 480.60K |
| 2026-07-24 | $8.52 | -0.53% | $8.57 | $8.65 | $8.52 | 388.70K |
| 2026-07-23 | $8.57 | -1.27% | $8.66 | $8.68 | $8.49 | 713.60K |
| 2026-07-22 | $8.68 | -1.70% | $8.88 | $8.90 | $8.66 | 582.70K |
| 2026-07-21 | $8.83 | +1.49% | $8.68 | $8.85 | $8.65 | 506.60K |
| 2026-07-20 | $8.70 | -0.63% | $8.78 | $8.79 | $8.66 | 507.60K |
| 2026-07-17 | $8.76 | -2.07% | $8.89 | $8.96 | $8.65 | 604.40K |
| 2026-07-16 | $8.94 | +3.23% | $8.81 | $9.01 | $8.78 | 804.70K |
| 2026-07-15 | $8.66 | 0.00% | $8.68 | $8.85 | $8.64 | 443.50K |
| 2026-07-14 | $8.66 | +0.70% | $8.61 | $8.70 | $8.56 | 506.20K |
| 2026-07-13 | $8.60 | +0.47% | $8.56 | $8.65 | $8.52 | 561.90K |
| 2026-07-10 | $8.56 | 0.00% | $8.56 | $8.65 | $8.52 | 435.00K |
| 2026-07-09 | $8.56 | +0.82% | $8.51 | $8.59 | $8.48 | 365.10K |
| 2026-07-08 | $8.49 | -0.82% | $8.52 | $8.56 | $8.42 | 761.70K |
| 2026-07-07 | $8.56 | +0.12% | $8.55 | $8.76 | $8.54 | 725.20K |
| 2026-07-06 | $8.55 | -1.16% | $8.67 | $8.67 | $8.52 | 544.20K |
| 2026-07-02 | $8.65 | +0.23% | $8.69 | $8.78 | $8.65 | 517.10K |
| 2026-07-01 | $8.63 | +1.17% | $8.55 | $8.73 | $8.53 | 729.30K |
| 2026-06-30 | $8.53 | -0.93% | $8.60 | $8.60 | $8.40 | 745.90K |
| 2026-06-29 | $8.61 | 0.00% | $8.65 | $8.68 | $8.55 | 844.00K |
| 2026-06-26 | $8.61 | +1.29% | $8.50 | $8.64 | $8.50 | 2.02M |
| 2026-06-25 | $8.50 | -1.16% | $8.60 | $8.66 | $8.43 | 631.10K |
| 2026-06-24 | $8.60 | -1.71% | $8.75 | $8.83 | $8.57 | 763.70K |
| 2026-06-23 | $8.75 | +1.86% | $8.60 | $8.77 | $8.55 | 590.40K |
| 2026-06-22 | $8.59 | -0.81% | $8.73 | $8.73 | $8.56 | 948.00K |
| 2026-06-18 | $8.66 | +1.05% | $8.65 | $8.76 | $8.60 | 962.40K |
| 2026-06-17 | $8.57 | -2.39% | $8.80 | $8.82 | $8.55 | 755.10K |
| 2026-06-16 | $8.78 | -0.79% | $8.87 | $8.97 | $8.76 | 592.40K |
| 2026-06-15 | $8.85 | -1.23% | $9.00 | $9.13 | $8.77 | 1.10M |
| 2026-06-12 | $8.96 | -0.44% | $9.06 | $9.09 | $8.93 | 689.40K |
| 2026-06-11 | $9.00 | -1.21% | $9.16 | $9.20 | $8.97 | 682.00K |
| 2026-06-10 | $9.11 | -1.41% | $9.26 | $9.32 | $9.10 | 441.70K |
| 2026-06-09 | $9.24 | +1.32% | $9.15 | $9.33 | $9.15 | 401.10K |
| 2026-06-08 | $9.12 | -1.62% | $9.27 | $9.38 | $9.12 | 546.30K |
| 2026-06-05 | $9.27 | -0.64% | $9.32 | $9.39 | $9.27 | 488.00K |
| 2026-06-04 | $9.33 | +1.52% | $9.30 | $9.42 | $9.26 | 359.40K |
| 2026-06-03 | $9.19 | -1.39% | $9.31 | $9.35 | $9.18 | 578.10K |
| 2026-06-02 | $9.32 | +1.41% | $9.19 | $9.35 | $9.18 | 387.80K |
| 2026-06-01 | $9.19 | -3.06% | $9.42 | $9.47 | $9.19 | 592.00K |
| 2026-05-29 | $9.48 | -1.15% | $9.58 | $9.58 | $9.43 | 786.40K |
| 2026-05-28 | $9.59 | +0.74% | $9.51 | $9.62 | $9.46 | 396.20K |
| 2026-05-27 | $9.52 | +0.42% | $9.49 | $9.60 | $9.46 | 380.10K |
| 2026-05-26 | $9.48 | -1.56% | $9.63 | $9.70 | $9.44 | 565.10K |