Gladstone Land Corporatio... (LAND)
NASDAQ: LAND
· Real-Time Price · USD
8.98
-0.05 (-0.55%)
At close: Sep 05, 2025, 3:59 PM
9.08
1.11%
After-hours: Sep 05, 2025, 06:57 PM EDT
LAND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.10 | 9.19 | 8.96 | 8.98 | 8.98 | -0.55% | 410,544 |
| Sep 4, 2025 | 8.98 | 9.03 | 8.88 | 9.03 | 9.03 | 0.44% | 276,813 |
| Sep 3, 2025 | 8.90 | 9.02 | 8.89 | 8.99 | 8.99 | 0.56% | 344,300 |
| Sep 2, 2025 | 9.15 | 9.16 | 8.91 | 8.94 | 8.94 | -2.83% | 478,400 |
| Aug 29, 2025 | 9.20 | 9.27 | 9.16 | 9.20 | 9.20 | 0.00% | 352,366 |
| Aug 28, 2025 | 9.15 | 9.20 | 9.05 | 9.20 | 9.20 | 0.66% | 230,326 |
| Aug 27, 2025 | 9.07 | 9.17 | 9.04 | 9.14 | 9.14 | 0.55% | 290,526 |
| Aug 26, 2025 | 9.09 | 9.14 | 9.02 | 9.09 | 9.09 | 0.33% | 187,119 |
| Aug 25, 2025 | 9.04 | 9.11 | 8.99 | 9.06 | 9.06 | -0.88% | 329,052 |
| Aug 22, 2025 | 8.97 | 9.24 | 8.95 | 9.14 | 9.14 | 2.58% | 369,821 |
| Aug 21, 2025 | 8.88 | 8.98 | 8.82 | 8.91 | 8.91 | -0.11% | 257,516 |
| Aug 20, 2025 | 8.92 | 9.07 | 8.89 | 8.92 | 8.92 | -0.56% | 322,722 |
| Aug 19, 2025 | 8.91 | 9.07 | 8.90 | 8.97 | 8.92 | 1.47% | 334,500 |
| Aug 18, 2025 | 8.90 | 8.96 | 8.81 | 8.84 | 8.79 | -0.45% | 400,403 |
| Aug 15, 2025 | 8.89 | 8.96 | 8.69 | 8.88 | 8.83 | 0.45% | 363,200 |
| Aug 14, 2025 | 8.96 | 8.99 | 8.80 | 8.84 | 8.79 | -1.56% | 333,848 |
| Aug 13, 2025 | 8.88 | 9.02 | 8.83 | 8.98 | 8.93 | 1.24% | 366,925 |
| Aug 12, 2025 | 8.69 | 8.97 | 8.57 | 8.87 | 8.82 | 2.54% | 512,736 |
| Aug 11, 2025 | 8.70 | 8.88 | 8.62 | 8.65 | 8.60 | -0.46% | 621,000 |
| Aug 8, 2025 | 8.95 | 9.03 | 8.47 | 8.69 | 8.64 | -4.92% | 1,575,142 |