Gladstone Land Corporatio... (LAND)
NASDAQ: LAND
· Real-Time Price · USD
8.82
-0.16 (-1.78%)
At close: Aug 14, 2025, 3:59 PM
8.84
0.23%
Pre-market: Aug 15, 2025, 07:14 AM EDT
LAND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8.96 | 8.99 | 8.80 | 8.84 | 8.84 | -1.56% | 332,617 |
| Aug 13, 2025 | 8.88 | 9.02 | 8.83 | 8.98 | 8.98 | 1.24% | 366,925 |
| Aug 12, 2025 | 8.69 | 8.97 | 8.57 | 8.87 | 8.87 | 2.54% | 512,736 |
| Aug 11, 2025 | 8.70 | 8.88 | 8.62 | 8.65 | 8.65 | -0.46% | 621,000 |
| Aug 8, 2025 | 8.95 | 9.03 | 8.47 | 8.69 | 8.69 | -4.92% | 1,575,142 |
| Aug 7, 2025 | 9.17 | 9.27 | 9.05 | 9.14 | 9.14 | 0.33% | 475,600 |
| Aug 6, 2025 | 9.25 | 9.29 | 9.11 | 9.11 | 9.11 | -1.30% | 270,485 |
| Aug 5, 2025 | 9.15 | 9.29 | 9.08 | 9.23 | 9.23 | 1.10% | 442,644 |
| Aug 4, 2025 | 9.14 | 9.25 | 9.13 | 9.13 | 9.13 | 0.22% | 429,145 |
| Aug 1, 2025 | 9.25 | 9.31 | 8.97 | 9.11 | 9.11 | -0.98% | 647,006 |
| Jul 31, 2025 | 9.33 | 9.41 | 9.17 | 9.20 | 9.20 | -2.02% | 606,124 |
| Jul 30, 2025 | 9.59 | 9.69 | 9.32 | 9.39 | 9.39 | -2.09% | 731,902 |
| Jul 29, 2025 | 9.51 | 9.64 | 9.42 | 9.59 | 9.59 | 0.95% | 638,676 |
| Jul 28, 2025 | 9.76 | 9.95 | 9.41 | 9.50 | 9.50 | -2.36% | 1,192,118 |
| Jul 25, 2025 | 10.78 | 10.80 | 9.53 | 9.73 | 9.73 | -9.66% | 1,632,300 |
| Jul 24, 2025 | 10.75 | 10.81 | 10.71 | 10.77 | 10.77 | -0.28% | 275,319 |
| Jul 23, 2025 | 10.62 | 10.80 | 10.56 | 10.80 | 10.80 | 2.27% | 287,732 |
| Jul 22, 2025 | 10.31 | 10.58 | 10.27 | 10.56 | 10.56 | 2.42% | 299,340 |
| Jul 21, 2025 | 10.33 | 10.51 | 10.30 | 10.31 | 10.31 | 0.00% | 257,433 |
| Jul 18, 2025 | 10.33 | 10.35 | 10.22 | 10.31 | 10.26 | 0.49% | 249,782 |