Gladstone Land Corporatio... (LANDO)
NASDAQ: LANDO
· Real-Time Price · USD
19.40
-0.09 (-0.46%)
At close: Sep 26, 2025, 1:22 PM
LANDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 19.48 | 19.60 | 19.45 | 19.49 | 19.49 | -0.31% | 10,488 |
| Sep 24, 2025 | 19.65 | 19.86 | 19.49 | 19.55 | 19.55 | -0.91% | 28,303 |
| Sep 23, 2025 | 19.64 | 19.78 | 19.64 | 19.73 | 19.73 | -0.80% | 7,838 |
| Sep 22, 2025 | 19.93 | 19.93 | 19.72 | 19.89 | 19.89 | 0.20% | 6,810 |
| Sep 19, 2025 | 20.00 | 20.35 | 19.80 | 19.85 | 19.72 | -0.10% | 9,900 |
| Sep 18, 2025 | 20.05 | 20.22 | 19.85 | 19.87 | 19.74 | -0.75% | 7,340 |
| Sep 17, 2025 | 20.15 | 20.35 | 19.81 | 20.02 | 19.89 | -0.74% | 17,900 |
| Sep 16, 2025 | 20.13 | 20.30 | 19.96 | 20.17 | 20.04 | 1.00% | 20,436 |
| Sep 15, 2025 | 20.04 | 20.10 | 19.95 | 19.97 | 19.84 | -0.65% | 15,900 |
| Sep 12, 2025 | 19.94 | 20.10 | 19.82 | 20.10 | 19.97 | 1.57% | 19,817 |
| Sep 11, 2025 | 19.76 | 20.10 | 19.76 | 19.79 | 19.67 | 0.20% | 37,633 |
| Sep 10, 2025 | 19.64 | 19.86 | 19.61 | 19.75 | 19.63 | 0.00% | 8,975 |
| Sep 9, 2025 | 19.41 | 19.92 | 19.41 | 19.75 | 19.63 | 1.54% | 25,500 |
| Sep 8, 2025 | 19.50 | 19.66 | 19.38 | 19.45 | 19.33 | -0.15% | 16,900 |
| Sep 5, 2025 | 19.48 | 19.50 | 19.35 | 19.48 | 19.36 | 0.57% | 12,700 |
| Sep 4, 2025 | 19.40 | 19.40 | 19.35 | 19.37 | 19.25 | 0.10% | 9,600 |
| Sep 3, 2025 | 19.35 | 19.41 | 19.29 | 19.35 | 19.23 | 0.00% | 15,523 |
| Sep 2, 2025 | 19.33 | 19.39 | 19.31 | 19.35 | 19.23 | 0.05% | 5,935 |
| Aug 29, 2025 | 19.34 | 19.42 | 19.22 | 19.34 | 19.22 | 0.47% | 7,434 |
| Aug 28, 2025 | 19.20 | 19.29 | 19.20 | 19.25 | 19.13 | 0.16% | 5,200 |