Gladstone Land Corporatio... (LAND)
11.36
-0.10 (-0.87%)
At close: Mar 03, 2025, 3:59 PM
11.34
-0.13%
After-hours: Mar 03, 2025, 04:00 PM EST
LAND Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 11.60 | 11.65 | 11.39 | 11.46 | -0.14 | -1.21% | 1,230,009 |
| Feb 27, 2025 | 11.36 | 11.63 | 11.34 | 11.60 | 0.27 | 2.38% | 368,503 |
| Feb 26, 2025 | 11.50 | 11.50 | 11.20 | 11.33 | -0.09 | -0.79% | 336,084 |
| Feb 25, 2025 | 11.20 | 11.49 | 11.20 | 11.42 | 0.27 | 2.42% | 404,391 |
| Feb 24, 2025 | 11.12 | 11.19 | 10.94 | 11.15 | 0.04 | 0.36% | 335,510 |
| Feb 21, 2025 | 11.76 | 11.77 | 11.04 | 11.11 | -0.56 | -4.80% | 617,137 |
| Feb 20, 2025 | 11.50 | 11.93 | 11.48 | 11.67 | 0.15 | 1.30% | 388,800 |
| Feb 19, 2025 | 11.64 | 11.64 | 11.40 | 11.52 | -0.17 | -1.45% | 233,925 |
| Feb 18, 2025 | 11.60 | 11.72 | 11.51 | 11.69 | 0.07 | 0.60% | 370,611 |
| Feb 14, 2025 | 11.71 | 11.78 | 11.56 | 11.62 | -0.05 | -0.43% | 348,600 |
| Feb 13, 2025 | 11.64 | 11.73 | 11.36 | 11.67 | 0.08 | 0.69% | 481,497 |
| Feb 12, 2025 | 11.05 | 11.62 | 10.96 | 11.59 | 0.62 | 5.65% | 1,053,908 |
| Feb 11, 2025 | 10.67 | 10.99 | 10.61 | 10.97 | 0.27 | 2.52% | 1,032,707 |
| Feb 10, 2025 | 10.78 | 10.81 | 10.65 | 10.70 | -0.05 | -0.47% | 224,645 |
| Feb 7, 2025 | 10.83 | 10.83 | 10.62 | 10.75 | -0.10 | -0.92% | 198,394 |
| Feb 6, 2025 | 10.97 | 11.01 | 10.81 | 10.85 | -0.06 | -0.55% | 154,803 |
| Feb 5, 2025 | 10.97 | 10.98 | 10.81 | 10.91 | -0.01 | -0.09% | 164,900 |
| Feb 4, 2025 | 10.71 | 10.97 | 10.62 | 10.92 | 0.18 | 1.68% | 226,244 |
| Feb 3, 2025 | 10.81 | 10.94 | 10.68 | 10.74 | -0.12 | -1.10% | 212,912 |
| Jan 31, 2025 | 10.83 | 10.92 | 10.75 | 10.86 | 0.01 | 0.09% | 257,700 |
| Jan 30, 2025 | 10.84 | 11.07 | 10.83 | 10.85 | 0.07 | 0.65% | 215,865 |
| Jan 29, 2025 | 10.85 | 10.93 | 10.63 | 10.78 | -0.03 | -0.28% | 283,626 |
| Jan 28, 2025 | 10.82 | 10.89 | 10.65 | 10.81 | -0.05 | -0.46% | 209,543 |
| Jan 27, 2025 | 10.57 | 10.86 | 10.57 | 10.86 | 0.34 | 3.23% | 426,433 |
| Jan 24, 2025 | 10.38 | 10.57 | 10.34 | 10.52 | 0.09 | 0.86% | 334,830 |
| Jan 23, 2025 | 10.45 | 10.48 | 10.31 | 10.43 | -0.02 | -0.19% | 344,686 |
| Jan 22, 2025 | 10.99 | 11.02 | 10.31 | 10.45 | -0.61 | -5.52% | 687,530 |
| Jan 21, 2025 | 10.81 | 11.09 | 10.78 | 11.06 | 0.29 | 2.69% | 422,273 |
| Jan 17, 2025 | 10.88 | 10.90 | 10.75 | 10.77 | -0.05 | -0.46% | 268,941 |
| Jan 16, 2025 | 10.64 | 10.84 | 10.57 | 10.82 | 0.18 | 1.69% | 212,034 |
| Jan 15, 2025 | 10.73 | 10.82 | 10.58 | 10.64 | 0.11 | 1.04% | 206,671 |
| Jan 14, 2025 | 10.46 | 10.53 | 10.34 | 10.53 | 0.10 | 0.96% | 249,520 |
| Jan 13, 2025 | 10.40 | 10.48 | 10.27 | 10.43 | 0.03 | 0.29% | 353,013 |
| Jan 10, 2025 | 10.50 | 10.50 | 10.31 | 10.40 | -0.21 | -1.98% | 299,400 |
| Jan 8, 2025 | 10.59 | 10.63 | 10.38 | 10.61 | -0.01 | -0.09% | 295,300 |
| Jan 7, 2025 | 10.90 | 11.00 | 10.58 | 10.62 | -0.27 | -2.48% | 268,645 |
| Jan 6, 2025 | 10.88 | 11.07 | 10.84 | 10.89 | 0.01 | 0.09% | 372,015 |
| Jan 3, 2025 | 10.79 | 10.95 | 10.73 | 10.88 | 0.12 | 1.12% | 251,757 |
| Jan 2, 2025 | 10.87 | 10.92 | 10.72 | 10.76 | -0.09 | -0.83% | 213,391 |
| Dec 31, 2024 | 10.69 | 10.86 | 10.65 | 10.85 | 0.16 | 1.50% | 337,200 |
| Dec 30, 2024 | 10.64 | 10.71 | 10.48 | 10.69 | 0.05 | 0.47% | 497,431 |
| Dec 27, 2024 | 10.53 | 10.71 | 10.52 | 10.64 | -0.03 | -0.28% | 321,600 |
| Dec 26, 2024 | 10.50 | 10.70 | 10.48 | 10.67 | 0.10 | 0.95% | 262,548 |
| Dec 24, 2024 | 10.42 | 10.59 | 10.37 | 10.57 | 0.09 | 0.86% | 148,200 |
| Dec 23, 2024 | 10.51 | 10.64 | 10.38 | 10.48 | -0.06 | -0.57% | 503,390 |
| Dec 20, 2024 | 10.45 | 10.79 | 10.45 | 10.54 | 0.03 | 0.29% | 549,541 |
| Dec 19, 2024 | 10.93 | 10.98 | 10.51 | 10.51 | -0.42 | -3.84% | 471,776 |
| Dec 18, 2024 | 11.29 | 11.34 | 10.81 | 10.93 | -0.32 | -2.84% | 672,147 |
| Dec 17, 2024 | 11.12 | 11.26 | 11.02 | 11.25 | 0.13 | 1.17% | 322,900 |
| Dec 16, 2024 | 11.13 | 11.21 | 11.03 | 11.12 | -0.09 | -0.80% | 417,900 |