Gladstone Land Corporatio... (LANDO)

AI Score

Unlock

19.01

-0.00 (-0.03%)

At close: Apr 15, 2025, 3:50 PM

19.12

0.58%

After-hours: Apr 15, 2025, 04:05 PM EDT

Gladstone Land Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	19.01	19.01	19.07	19.07	18.96	18.96	19.02	19.02	0.69%	9,647
Apr 11, 2025	18.56	18.56	18.98	18.98	18.56	18.56	18.89	18.89	0.59%	10,117
Apr 10, 2025	18.50	18.50	19.10	19.10	18.50	18.50	18.78	18.78	-1.42%	20,900
Apr 9, 2025	18.55	18.55	19.10	19.10	18.50	18.50	19.05	19.05	2.70%	20,820
Apr 8, 2025	19.00	19.00	19.20	19.20	18.55	18.55	18.55	18.55	-1.28%	25,447
Apr 7, 2025	19.10	19.10	19.12	19.12	18.56	18.56	18.79	18.79	-3.74%	35,000
Apr 4, 2025	19.95	19.95	20.11	20.11	19.25	19.25	19.52	19.52	-1.76%	22,614
Apr 3, 2025	20.01	20.01	20.16	20.16	19.87	19.87	19.87	19.87	-0.95%	14,300
Apr 2, 2025	20.16	20.16	20.33	20.33	20.00	20.00	20.06	20.06	-0.10%	13,000
Apr 1, 2025	20.03	20.03	20.25	20.25	20.00	20.00	20.08	20.08	1.01%	11,710
Mar 31, 2025	20.44	20.44	20.60	20.60	19.87	19.87	19.88	19.88	-2.07%	36,900
Mar 28, 2025	20.37	20.37	20.38	20.38	20.22	20.22	20.30	20.30	0.00%	8,405
Mar 27, 2025	20.21	20.21	20.33	20.33	20.21	20.21	20.30	20.30	0.20%	4,618
Mar 26, 2025	20.08	20.08	20.35	20.35	20.08	20.08	20.26	20.26	-0.59%	8,444
Mar 25, 2025	20.03	20.03	20.38	20.38	20.03	20.03	20.38	20.38	1.39%	3,612
Mar 24, 2025	20.20	20.20	20.28	20.28	20.00	20.00	20.10	20.10	-0.69%	13,600
Mar 21, 2025	20.21	20.21	20.35	20.35	20.12	20.12	20.24	20.24	0.10%	5,741
Mar 20, 2025	20.25	20.25	20.28	20.28	20.22	20.22	20.22	20.22	-0.15%	2,400
Mar 19, 2025	20.16	20.16	20.35	20.35	20.16	20.16	20.25	20.25	-0.69%	7,700
Mar 18, 2025	20.29	20.16	20.59	20.46	20.29	20.16	20.39	20.26	0.05%	9,845
Mar 17, 2025	20.35	20.23	20.45	20.33	20.34	20.22	20.38	20.26	0.59%	7,130
Mar 14, 2025	20.27	20.15	20.35	20.23	20.26	20.14	20.26	20.14	-0.73%	8,412
Mar 13, 2025	20.35	20.22	20.41	20.28	20.24	20.11	20.41	20.28	-0.44%	14,145
Mar 12, 2025	20.56	20.43	20.62	20.49	20.32	20.19	20.50	20.37	-0.24%	9,510
Mar 11, 2025	20.50	20.37	20.62	20.49	20.41	20.28	20.55	20.42	-0.34%	8,209
Mar 10, 2025	20.59	20.46	20.65	20.52	20.50	20.37	20.62	20.49	-0.15%	10,437
Mar 7, 2025	20.57	20.44	20.65	20.52	20.54	20.41	20.65	20.52	0.39%	12,511
Mar 6, 2025	20.65	20.52	20.65	20.52	20.50	20.37	20.57	20.44	-0.39%	9,619
Mar 5, 2025	20.43	20.30	20.65	20.52	20.30	20.17	20.65	20.52	0.73%	21,310
Mar 4, 2025	20.72	20.59	20.74	20.61	20.50	20.37	20.50	20.37	-0.63%	14,225
Mar 3, 2025	20.51	20.39	20.65	20.53	20.50	20.38	20.63	20.51	0.39%	7,942
Feb 28, 2025	20.63	20.50	20.68	20.55	20.53	20.40	20.55	20.42	-0.15%	10,903
Feb 27, 2025	20.56	20.43	20.68	20.55	20.51	20.38	20.58	20.45	0.59%	11,204
Feb 26, 2025	20.40	20.27	20.48	20.35	20.40	20.27	20.46	20.33	0.59%	30,460
Feb 25, 2025	20.32	20.20	20.43	20.31	20.31	20.19	20.34	20.22	0.10%	9,700
Feb 24, 2025	20.39	20.27	20.39	20.27	20.31	20.19	20.32	20.20	0.40%	8,900
Feb 21, 2025	20.26	20.13	20.35	20.22	20.22	20.09	20.24	20.11	0.45%	9,214
Feb 20, 2025	20.35	20.23	20.35	20.23	20.15	20.03	20.15	20.03	-0.98%	24,400
Feb 19, 2025	20.36	20.23	20.39	20.26	20.25	20.12	20.35	20.22	-1.21%	9,700
Feb 18, 2025	20.40	20.15	20.69	20.44	20.38	20.13	20.60	20.35	1.03%	22,648
Feb 14, 2025	20.37	20.12	20.49	20.24	20.32	20.07	20.39	20.14	-0.49%	10,217
Feb 13, 2025	20.43	20.18	20.65	20.40	20.33	20.08	20.49	20.24	0.79%	7,200
Feb 12, 2025	20.50	20.25	20.80	20.54	20.24	19.99	20.33	20.08	-0.83%	19,219
Feb 11, 2025	20.65	20.40	20.80	20.55	20.46	20.21	20.50	20.25	-0.92%	13,600
Feb 10, 2025	20.20	19.96	20.78	20.53	20.20	19.96	20.69	20.44	2.43%	37,400
Feb 7, 2025	20.20	19.95	20.35	20.10	20.15	19.90	20.20	19.95	-0.05%	25,126
Feb 6, 2025	20.34	20.09	20.38	20.13	20.21	19.96	20.21	19.96	-0.69%	6,000
Feb 5, 2025	20.31	20.06	20.49	20.24	20.26	20.01	20.35	20.10	-0.15%	19,236
Feb 4, 2025	20.24	19.99	20.45	20.20	20.11	19.86	20.38	20.13	0.64%	39,016
Feb 3, 2025	20.05	19.80	20.61	20.36	20.05	19.80	20.25	20.00	1.00%	19,740