Gladstone Land Corporatio... (LANDM)
NASDAQ: LANDM
· Real-Time Price · USD
24.90
0.11 (0.44%)
At close: Sep 25, 2025, 3:53 PM
24.93
0.12%
After-hours: Sep 25, 2025, 04:04 PM EDT
LANDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 24.81 | 24.82 | 24.79 | 24.79 | 24.79 | -0.04% | 4,353 |
| Sep 23, 2025 | 24.84 | 24.86 | 24.80 | 24.80 | 24.80 | -0.32% | 9,156 |
| Sep 22, 2025 | 24.87 | 24.88 | 24.85 | 24.88 | 24.88 | -0.04% | 1,502 |
| Sep 19, 2025 | 24.94 | 24.97 | 24.88 | 24.89 | 24.79 | -0.32% | 3,600 |
| Sep 18, 2025 | 24.95 | 24.97 | 24.93 | 24.97 | 24.86 | 0.16% | 5,243 |
| Sep 17, 2025 | 24.90 | 24.93 | 24.88 | 24.93 | 24.83 | 0.24% | 2,010 |
| Sep 16, 2025 | 24.87 | 24.88 | 24.87 | 24.87 | 24.77 | -0.04% | 1,511 |
| Sep 15, 2025 | 24.84 | 24.88 | 24.84 | 24.88 | 24.77 | 0.04% | 15,282 |
| Sep 12, 2025 | 24.84 | 24.88 | 24.84 | 24.87 | 24.76 | -0.12% | 526 |
| Sep 11, 2025 | 24.88 | 24.90 | 24.85 | 24.90 | 24.80 | 0.00% | 6,100 |
| Sep 10, 2025 | 24.89 | 24.90 | 24.89 | 24.90 | 24.80 | 0.20% | 700 |
| Sep 9, 2025 | 24.88 | 24.88 | 24.85 | 24.85 | 24.75 | -0.16% | 2,741 |
| Sep 8, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.79 | 0.16% | 300 |
| Sep 5, 2025 | 24.84 | 24.85 | 24.84 | 24.85 | 24.75 | 0.00% | 11,700 |
| Sep 4, 2025 | 24.88 | 24.90 | 24.85 | 24.85 | 24.75 | -0.08% | 11,200 |
| Sep 3, 2025 | 24.87 | 24.87 | 24.84 | 24.87 | 24.76 | 0.08% | 9,696 |
| Sep 2, 2025 | 24.82 | 24.89 | 24.82 | 24.85 | 24.75 | 0.00% | 2,806 |
| Aug 29, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.75 | 0.00% | 4,509 |
| Aug 28, 2025 | 24.90 | 24.90 | 24.85 | 24.85 | 24.75 | 0.00% | 6,925 |
| Aug 27, 2025 | 24.85 | 24.85 | 24.82 | 24.85 | 24.75 | -0.04% | 3,300 |