Gladstone Land Corporation - Common Stock (LAND)
9.5600
-0.0300 (-0.31%)
NASDAQ · Last Trade: May 1st, 10:06 AM EDT
Historical Prices For Gladstone Land Corporation - Common Stock (LAND)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2026 | 9.70 | 9.76 | 9.55 | 9.59 | 756,497 | 9.59 |
| 4/29/2026 | 10.02 | 10.02 | 9.62 | 9.69 | 625,717 | 9.69 |
| 4/28/2026 | 9.95 | 10.07 | 9.87 | 10.06 | 943,449 | 10.06 |
| 4/27/2026 | 9.94 | 10.08 | 9.85 | 9.91 | 651,762 | 9.91 |
| 4/24/2026 | 9.93 | 10.03 | 9.88 | 9.93 | 656,938 | 9.93 |
| 4/23/2026 | 10.11 | 10.19 | 10.02 | 10.03 | 363,984 | 9.98 |
| 4/22/2026 | 10.05 | 10.22 | 10.04 | 10.10 | 450,780 | 10.05 |
| 4/21/2026 | 10.27 | 10.28 | 9.98 | 10.01 | 523,568 | 9.96 |
| 4/20/2026 | 10.27 | 10.35 | 10.19 | 10.26 | 656,608 | 10.21 |
| 4/17/2026 | 10.43 | 10.49 | 10.27 | 10.30 | 448,549 | 10.25 |
| 4/16/2026 | 10.39 | 10.45 | 10.29 | 10.32 | 400,413 | 10.27 |
| 4/15/2026 | 10.62 | 10.69 | 10.37 | 10.39 | 396,895 | 10.34 |
| 4/14/2026 | 10.43 | 10.66 | 10.43 | 10.65 | 784,691 | 10.60 |
| 4/13/2026 | 10.31 | 10.45 | 10.24 | 10.42 | 439,086 | 10.37 |
| 4/10/2026 | 10.35 | 10.43 | 10.27 | 10.39 | 389,359 | 10.34 |
| 4/09/2026 | 10.32 | 10.40 | 10.21 | 10.32 | 439,480 | 10.27 |
| 4/08/2026 | 10.57 | 10.58 | 10.23 | 10.28 | 337,206 | 10.23 |
| 4/07/2026 | 10.47 | 10.49 | 10.33 | 10.37 | 349,806 | 10.32 |
| 4/06/2026 | 10.34 | 10.55 | 10.34 | 10.48 | 433,728 | 10.43 |
| 4/02/2026 | 10.23 | 10.39 | 10.12 | 10.34 | 403,582 | 10.29 |
| 4/01/2026 | 10.20 | 10.32 | 10.19 | 10.26 | 445,442 | 10.21 |
| 3/31/2026 | 10.21 | 10.36 | 10.10 | 10.20 | 452,656 | 10.15 |
| 3/30/2026 | 10.04 | 10.36 | 9.89 | 10.14 | 596,333 | 10.09 |
| 3/27/2026 | 10.14 | 10.25 | 9.87 | 9.87 | 534,468 | 9.82 |
| 3/26/2026 | 10.30 | 10.37 | 10.12 | 10.19 | 542,901 | 10.14 |
| 3/25/2026 | 10.51 | 10.56 | 10.29 | 10.33 | 406,737 | 10.28 |
| 3/24/2026 | 10.42 | 10.60 | 10.38 | 10.40 | 503,764 | 10.35 |
| 3/23/2026 | 10.50 | 10.80 | 10.35 | 10.56 | 436,503 | 10.51 |
| 3/20/2026 | 10.99 | 11.00 | 10.50 | 10.53 | 986,800 | 10.43 |
| 3/19/2026 | 11.40 | 11.43 | 10.81 | 10.99 | 838,211 | 10.89 |
| 3/18/2026 | 11.80 | 11.89 | 11.39 | 11.44 | 492,650 | 11.34 |
| 3/17/2026 | 11.70 | 11.91 | 11.61 | 11.80 | 412,537 | 11.69 |
| 3/16/2026 | 11.49 | 11.75 | 11.46 | 11.66 | 439,058 | 11.55 |
| 3/13/2026 | 11.97 | 11.99 | 11.34 | 11.36 | 504,857 | 11.26 |
| 3/12/2026 | 11.85 | 12.01 | 11.51 | 11.84 | 511,457 | 11.73 |
| 3/11/2026 | 12.00 | 12.07 | 11.87 | 11.95 | 398,529 | 11.84 |
| 3/10/2026 | 11.86 | 12.20 | 11.78 | 12.01 | 437,699 | 11.90 |
| 3/09/2026 | 11.67 | 11.85 | 11.35 | 11.80 | 565,561 | 11.69 |
| 3/06/2026 | 11.76 | 11.85 | 11.60 | 11.73 | 502,629 | 11.62 |
| 3/05/2026 | 11.95 | 11.99 | 11.71 | 11.81 | 523,807 | 11.70 |
| 3/04/2026 | 12.09 | 12.20 | 11.86 | 12.03 | 609,703 | 11.92 |
| 3/03/2026 | 11.93 | 12.23 | 11.85 | 12.02 | 664,332 | 11.91 |
| 3/02/2026 | 12.03 | 12.31 | 11.62 | 12.16 | 967,535 | 12.05 |
| 2/27/2026 | 12.32 | 12.57 | 12.14 | 12.28 | 1,005,754 | 12.17 |
| 2/26/2026 | 12.44 | 12.52 | 12.06 | 12.42 | 1,036,821 | 12.31 |
| 2/25/2026 | 11.53 | 13.00 | 11.46 | 12.50 | 1,711,695 | 12.39 |
| 2/24/2026 | 11.21 | 11.51 | 11.11 | 11.51 | 608,627 | 11.40 |
| 2/23/2026 | 10.90 | 11.32 | 10.90 | 11.31 | 878,035 | 11.21 |
| 2/20/2026 | 10.98 | 11.01 | 10.77 | 10.91 | 555,412 | 10.81 |
| 2/19/2026 | 11.05 | 11.27 | 10.89 | 10.99 | 804,951 | 10.89 |
| 2/18/2026 | 11.38 | 11.43 | 11.02 | 11.04 | 920,279 | 10.94 |
| 2/17/2026 | 11.47 | 11.69 | 11.18 | 11.42 | 1,076,097 | 11.27 |
| 2/13/2026 | 10.97 | 11.28 | 10.84 | 11.19 | 588,585 | 11.04 |
| 2/12/2026 | 11.17 | 11.33 | 10.81 | 10.83 | 520,946 | 10.69 |
| 2/11/2026 | 10.99 | 11.15 | 10.99 | 11.15 | 546,282 | 11.00 |
| 2/10/2026 | 10.90 | 11.05 | 10.88 | 10.95 | 483,470 | 10.81 |
| 2/09/2026 | 11.00 | 11.12 | 10.70 | 10.93 | 644,429 | 10.79 |
| 2/06/2026 | 11.12 | 11.14 | 10.74 | 11.01 | 1,060,485 | 10.86 |
| 2/05/2026 | 11.05 | 11.30 | 10.96 | 11.12 | 815,635 | 10.97 |
| 2/04/2026 | 11.02 | 11.28 | 11.01 | 11.07 | 946,084 | 10.92 |
| 2/03/2026 | 10.87 | 11.16 | 10.84 | 11.00 | 923,073 | 10.85 |
| 2/02/2026 | 11.14 | 11.28 | 10.72 | 10.78 | 1,384,266 | 10.64 |