Gladstone Land Corporatio... (LANDM)
24.75
0.00 (0.00%)
At close: Mar 05, 2025, 2:50 PM
24.75
0.00%
After-hours: Mar 05, 2025, 02:50 PM EST
LANDM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 24.75 | 24.75 | 24.72 | 24.72 | -0.18 | -0.72% | 2,446 |
| Mar 3, 2025 | 24.88 | 24.90 | 24.74 | 24.90 | 0.03 | 0.12% | 3,520 |
| Feb 28, 2025 | 24.75 | 24.87 | 24.73 | 24.87 | 0.12 | 0.48% | 1,846 |
| Feb 27, 2025 | 24.75 | 24.87 | 24.75 | 24.75 | -0.05 | -0.20% | 5,246 |
| Feb 26, 2025 | 24.72 | 24.80 | 24.72 | 24.80 | 0.00 | 0.00% | 735 |
| Feb 25, 2025 | 24.71 | 24.80 | 24.71 | 24.80 | 0.05 | 0.20% | 2,231 |
| Feb 24, 2025 | 24.71 | 24.80 | 24.71 | 24.75 | -0.05 | -0.20% | 3,244 |
| Feb 21, 2025 | 24.74 | 24.80 | 24.74 | 24.80 | -0.08 | -0.32% | 1,107 |
| Feb 20, 2025 | 24.75 | 24.88 | 24.70 | 24.88 | 0.13 | 0.53% | 4,595 |
| Feb 19, 2025 | 24.72 | 24.76 | 24.72 | 24.75 | -0.05 | -0.20% | 900 |
| Feb 18, 2025 | 24.70 | 24.80 | 24.70 | 24.80 | 0.02 | 0.08% | 2,100 |
| Feb 14, 2025 | 24.79 | 24.80 | 24.78 | 24.78 | 0.01 | 0.04% | 915 |
| Feb 13, 2025 | 24.77 | 24.80 | 24.77 | 24.77 | 0.02 | 0.08% | 4,000 |
| Feb 12, 2025 | 24.75 | 24.79 | 24.75 | 24.75 | -0.04 | -0.16% | 6,418 |
| Feb 11, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 0.02 | 0.08% | 232 |
| Feb 10, 2025 | 24.74 | 24.78 | 24.74 | 24.77 | 0.03 | 0.12% | 4,326 |
| Feb 7, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | -0.04 | -0.16% | 800 |
| Feb 6, 2025 | 24.78 | 24.87 | 24.72 | 24.78 | 0.05 | 0.20% | 1,745 |
| Feb 5, 2025 | 24.75 | 24.76 | 24.73 | 24.73 | -0.02 | -0.08% | 9,100 |
| Feb 4, 2025 | 24.70 | 24.76 | 24.70 | 24.75 | -0.05 | -0.20% | 28,688 |
| Feb 3, 2025 | 24.65 | 24.80 | 24.65 | 24.80 | -0.03 | -0.12% | 1,303 |
| Jan 31, 2025 | 24.79 | 24.83 | 24.79 | 24.83 | 0.08 | 0.32% | 700 |
| Jan 30, 2025 | 24.80 | 24.80 | 24.75 | 24.75 | -0.03 | -0.12% | 916 |
| Jan 29, 2025 | 24.75 | 24.88 | 24.75 | 24.78 | -0.02 | -0.08% | 1,800 |
| Jan 28, 2025 | 24.75 | 24.88 | 24.75 | 24.80 | 0.04 | 0.16% | 3,225 |
| Jan 27, 2025 | 24.70 | 24.79 | 24.65 | 24.76 | 0.03 | 0.12% | 3,400 |
| Jan 24, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 0.03 | 0.12% | 741 |
| Jan 23, 2025 | 24.69 | 24.73 | 24.64 | 24.70 | 0.01 | 0.04% | 5,300 |
| Jan 22, 2025 | 24.61 | 24.69 | 24.60 | 24.69 | -0.03 | -0.12% | 5,540 |
| Jan 21, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 0.07 | 0.28% | 200 |
| Jan 17, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | -0.03 | -0.12% | 2,050 |
| Jan 16, 2025 | 24.75 | 24.75 | 24.55 | 24.68 | -0.04 | -0.16% | 12,100 |
| Jan 15, 2025 | 24.68 | 24.75 | 24.68 | 24.72 | 0.04 | 0.16% | 11,485 |
| Jan 14, 2025 | 24.71 | 24.74 | 24.68 | 24.68 | -0.06 | -0.24% | 4,058 |
| Jan 13, 2025 | 24.69 | 24.74 | 24.68 | 24.74 | 0.06 | 0.24% | 6,416 |
| Jan 10, 2025 | 24.73 | 24.75 | 24.68 | 24.68 | 0.00 | 0.00% | 2,800 |
| Jan 8, 2025 | 24.74 | 24.74 | 24.68 | 24.68 | -0.02 | -0.08% | 1,933 |
| Jan 7, 2025 | 24.73 | 24.75 | 24.70 | 24.70 | 0.00 | 0.00% | 3,386 |
| Jan 6, 2025 | 24.73 | 24.75 | 24.70 | 24.70 | -0.09 | -0.36% | 4,841 |
| Jan 3, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 0.09 | 0.36% | 580 |
| Jan 2, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 0.06 | 0.24% | 700 |
| Dec 31, 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 0.00 | 0.00% | 0 |
| Dec 30, 2024 | 24.70 | 24.70 | 24.64 | 24.64 | 0.02 | 0.08% | 563 |
| Dec 27, 2024 | 24.70 | 24.70 | 24.62 | 24.62 | -0.03 | -0.12% | 647 |
| Dec 26, 2024 | 24.65 | 24.70 | 24.56 | 24.65 | 0.05 | 0.20% | 6,500 |
| Dec 24, 2024 | 24.63 | 24.65 | 24.60 | 24.60 | -0.05 | -0.20% | 1,225 |
| Dec 23, 2024 | 24.60 | 24.73 | 24.60 | 24.65 | 0.05 | 0.20% | 2,900 |
| Dec 20, 2024 | 24.75 | 24.75 | 24.48 | 24.60 | -0.30 | -1.20% | 6,100 |
| Dec 19, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 0.19 | 0.77% | 244 |
| Dec 18, 2024 | 24.84 | 24.84 | 24.71 | 24.71 | 0.01 | 0.04% | 1,000 |