Gladstone Land Corporatio... (LANDM)
NASDAQ: LANDM
· Real-Time Price · USD
24.94
0.09 (0.36%)
At close: Aug 15, 2025, 3:56 PM
24.94
0.00%
After-hours: Aug 15, 2025, 04:04 PM EDT
LANDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 24.81 | 24.94 | 24.80 | 24.94 | 24.94 | 0.36% | 21,710 |
| Aug 14, 2025 | 24.85 | 24.90 | 24.81 | 24.85 | 24.85 | -0.08% | 9,830 |
| Aug 13, 2025 | 24.82 | 24.90 | 24.82 | 24.87 | 24.87 | 0.20% | 3,719 |
| Aug 12, 2025 | 24.83 | 24.84 | 24.81 | 24.82 | 24.82 | -0.04% | 11,600 |
| Aug 11, 2025 | 24.83 | 24.86 | 24.82 | 24.83 | 24.83 | 0.04% | 4,000 |
| Aug 8, 2025 | 24.90 | 24.90 | 24.82 | 24.82 | 24.82 | -0.16% | 7,300 |
| Aug 7, 2025 | 24.88 | 24.88 | 24.86 | 24.86 | 24.86 | -0.16% | 816 |
| Aug 6, 2025 | 24.88 | 24.90 | 24.88 | 24.90 | 24.90 | 0.00% | 1,200 |
| Aug 5, 2025 | 24.85 | 24.90 | 24.85 | 24.90 | 24.90 | 0.20% | 1,600 |
| Aug 4, 2025 | 24.80 | 24.85 | 24.80 | 24.85 | 24.85 | 0.28% | 2,723 |
| Aug 1, 2025 | 24.80 | 24.85 | 24.75 | 24.78 | 24.78 | -0.20% | 3,645 |
| Jul 31, 2025 | 24.73 | 24.83 | 24.73 | 24.83 | 24.83 | -0.08% | 1,220 |
| Jul 30, 2025 | 24.85 | 24.87 | 24.85 | 24.85 | 24.85 | -0.08% | 1,913 |
| Jul 29, 2025 | 24.85 | 24.87 | 24.85 | 24.87 | 24.87 | 0.08% | 344 |
| Jul 28, 2025 | 24.87 | 24.87 | 24.76 | 24.85 | 24.85 | 0.40% | 1,500 |
| Jul 25, 2025 | 24.77 | 24.82 | 24.75 | 24.75 | 24.75 | -0.40% | 728 |
| Jul 24, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.00% | 1 |
| Jul 23, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.00% | 900 |
| Jul 22, 2025 | 24.73 | 24.85 | 24.73 | 24.85 | 24.85 | -0.12% | 3,100 |
| Jul 21, 2025 | 24.75 | 24.88 | 24.75 | 24.88 | 24.88 | 0.00% | 2,614 |