Gladstone Land Corporatio... (LAND)
10.04
-0.47 (-4.47%)
At close: Apr 04, 2025, 3:59 PM
10.24
1.99%
After-hours: Apr 04, 2025, 05:52 PM EDT
Gladstone Land Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 10.29 | 10.29 | 9.96 | 10.03 | -0.48 | -4.57% | 584,687 |
| Apr 3, 2025 | 10.25 | 10.67 | 10.13 | 10.51 | 0.19 | 1.84% | 523,834 |
| Apr 2, 2025 | 10.36 | 10.47 | 10.27 | 10.32 | -0.06 | -0.58% | 326,103 |
| Apr 1, 2025 | 10.50 | 10.54 | 10.32 | 10.38 | -0.14 | -1.33% | 346,900 |
| Mar 31, 2025 | 10.63 | 10.72 | 10.46 | 10.52 | -0.12 | -1.13% | 365,500 |
| Mar 28, 2025 | 10.47 | 10.72 | 10.42 | 10.64 | 0.22 | 2.11% | 404,458 |
| Mar 27, 2025 | 10.46 | 10.58 | 10.37 | 10.42 | -0.03 | -0.29% | 271,400 |
| Mar 26, 2025 | 10.43 | 10.55 | 10.42 | 10.45 | 0.04 | 0.38% | 212,934 |
| Mar 25, 2025 | 10.52 | 10.54 | 10.36 | 10.41 | -0.10 | -0.95% | 250,329 |
| Mar 24, 2025 | 10.55 | 10.62 | 10.47 | 10.51 | 0.06 | 0.57% | 319,507 |
| Mar 21, 2025 | 10.57 | 10.64 | 10.41 | 10.45 | -0.22 | -2.06% | 486,900 |
| Mar 20, 2025 | 10.65 | 10.79 | 10.61 | 10.67 | -0.03 | -0.28% | 218,352 |
| Mar 19, 2025 | 10.78 | 10.89 | 10.56 | 10.70 | -0.11 | -1.02% | 322,814 |
| Mar 18, 2025 | 10.86 | 10.93 | 10.80 | 10.81 | -0.06 | -0.55% | 262,100 |
| Mar 17, 2025 | 10.76 | 10.98 | 10.76 | 10.87 | 0.05 | 0.46% | 311,117 |
| Mar 14, 2025 | 10.59 | 10.86 | 10.45 | 10.82 | 0.25 | 2.37% | 501,025 |
| Mar 13, 2025 | 11.01 | 11.12 | 10.56 | 10.57 | -0.46 | -4.17% | 499,879 |
| Mar 12, 2025 | 11.15 | 11.25 | 11.02 | 11.03 | -0.13 | -1.16% | 324,700 |
| Mar 11, 2025 | 11.50 | 11.53 | 11.16 | 11.16 | -0.33 | -2.87% | 344,399 |
| Mar 10, 2025 | 11.56 | 11.77 | 11.48 | 11.49 | -0.07 | -0.61% | 312,727 |
| Mar 7, 2025 | 11.73 | 11.81 | 11.56 | 11.56 | -0.13 | -1.11% | 292,702 |
| Mar 6, 2025 | 11.79 | 11.85 | 11.56 | 11.69 | -0.15 | -1.27% | 301,100 |
| Mar 5, 2025 | 11.70 | 11.85 | 11.63 | 11.84 | 0.14 | 1.20% | 396,904 |
| Mar 4, 2025 | 11.34 | 11.81 | 11.33 | 11.70 | 0.36 | 3.17% | 750,067 |
| Mar 3, 2025 | 11.46 | 11.63 | 11.31 | 11.34 | -0.12 | -1.05% | 490,662 |
| Feb 28, 2025 | 11.60 | 11.65 | 11.39 | 11.46 | -0.14 | -1.21% | 1,264,237 |
| 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 |