Gladstone Land Corporatio... (LAND)
NASDAQ: LAND
· Real-Time Price · USD
9.12
-0.02 (-0.22%)
At close: Sep 26, 2025, 3:59 PM
9.30
1.97%
After-hours: Sep 26, 2025, 07:13 PM EDT
LAND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.14 | 9.26 | 9.09 | 9.12 | 9.12 | -0.22% | 292,899 |
| Sep 25, 2025 | 9.28 | 9.34 | 9.12 | 9.14 | 9.14 | -2.14% | 337,625 |
| Sep 24, 2025 | 9.27 | 9.42 | 9.19 | 9.34 | 9.34 | 0.21% | 424,238 |
| Sep 23, 2025 | 9.18 | 9.40 | 9.18 | 9.32 | 9.32 | 1.41% | 286,163 |
| Sep 22, 2025 | 9.16 | 9.29 | 9.03 | 9.19 | 9.19 | -0.76% | 452,300 |
| Sep 19, 2025 | 9.37 | 9.39 | 9.22 | 9.26 | 9.21 | -1.17% | 669,937 |
| Sep 18, 2025 | 9.03 | 9.44 | 9.02 | 9.37 | 9.32 | 4.11% | 667,132 |
| Sep 17, 2025 | 9.00 | 9.19 | 8.92 | 9.00 | 8.95 | 0.67% | 583,030 |
| Sep 16, 2025 | 8.90 | 8.98 | 8.81 | 8.94 | 8.89 | 0.79% | 439,427 |
| Sep 15, 2025 | 8.87 | 8.89 | 8.78 | 8.87 | 8.83 | 0.11% | 348,127 |
| Sep 12, 2025 | 8.90 | 8.97 | 8.81 | 8.86 | 8.82 | -0.56% | 385,334 |
| Sep 11, 2025 | 8.85 | 8.93 | 8.77 | 8.91 | 8.87 | 0.45% | 804,944 |
| Sep 10, 2025 | 8.90 | 8.93 | 8.79 | 8.87 | 8.83 | -0.34% | 292,248 |
| Sep 9, 2025 | 9.01 | 9.01 | 8.85 | 8.90 | 8.86 | -1.22% | 367,855 |
| Sep 8, 2025 | 9.01 | 9.07 | 8.89 | 9.01 | 8.96 | 0.33% | 323,902 |
| Sep 5, 2025 | 9.10 | 9.19 | 8.96 | 8.98 | 8.93 | -0.55% | 411,400 |
| Sep 4, 2025 | 8.98 | 9.03 | 8.88 | 9.03 | 8.98 | 0.44% | 276,813 |
| Sep 3, 2025 | 8.90 | 9.02 | 8.89 | 8.99 | 8.94 | 0.56% | 344,300 |
| Sep 2, 2025 | 9.15 | 9.16 | 8.91 | 8.94 | 8.89 | -2.83% | 478,400 |
| Aug 29, 2025 | 9.20 | 9.27 | 9.16 | 9.20 | 9.15 | 0.00% | 352,366 |