Gladstone Land Corporatio... (LANDP)
20.22
-0.11 (-0.54%)
At close: Mar 11, 2025, 3:53 PM
20.47
1.25%
Pre-market: Mar 11, 2025, 10:11 AM EDT
LANDP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 20.46 | 20.59 | 20.21 | 20.33 | -0.13 | -0.64% | 32,362 |
| Mar 7, 2025 | 20.35 | 20.48 | 20.35 | 20.46 | 0.00 | 0.00% | 12,100 |
| Mar 6, 2025 | 20.42 | 20.55 | 20.34 | 20.46 | 0.05 | 0.24% | 30,000 |
| Mar 5, 2025 | 20.20 | 20.44 | 20.16 | 20.41 | 0.23 | 1.14% | 44,000 |
| Mar 4, 2025 | 20.24 | 20.42 | 20.09 | 20.18 | -0.06 | -0.30% | 35,500 |
| Mar 3, 2025 | 20.30 | 20.39 | 20.19 | 20.24 | -0.06 | -0.30% | 23,100 |
| Feb 28, 2025 | 20.38 | 20.40 | 20.16 | 20.30 | 0.05 | 0.25% | 30,700 |
| Feb 27, 2025 | 20.30 | 20.44 | 20.25 | 20.25 | 0.05 | 0.25% | 23,100 |
| Feb 26, 2025 | 20.31 | 20.38 | 20.20 | 20.20 | -0.04 | -0.20% | 33,500 |
| Feb 25, 2025 | 20.25 | 20.32 | 20.17 | 20.24 | 0.04 | 0.20% | 14,000 |
| Feb 24, 2025 | 20.15 | 20.26 | 20.12 | 20.20 | 0.05 | 0.25% | 23,000 |
| Feb 21, 2025 | 20.16 | 20.23 | 20.05 | 20.15 | -0.04 | -0.20% | 20,900 |
| Feb 20, 2025 | 20.04 | 20.20 | 20.04 | 20.19 | 0.05 | 0.25% | 40,900 |
| Feb 19, 2025 | 20.20 | 20.25 | 20.10 | 20.14 | -0.11 | -0.54% | 19,200 |
| Feb 18, 2025 | 20.30 | 20.45 | 20.25 | 20.25 | 0.00 | 0.00% | 31,500 |
| Feb 14, 2025 | 20.35 | 20.35 | 20.23 | 20.25 | -0.06 | -0.30% | 37,600 |
| Feb 13, 2025 | 20.22 | 20.38 | 20.20 | 20.31 | 0.10 | 0.49% | 31,900 |
| Feb 12, 2025 | 20.40 | 20.65 | 20.21 | 20.21 | -0.19 | -0.93% | 21,300 |
| Feb 11, 2025 | 20.40 | 20.60 | 20.00 | 20.40 | -0.02 | -0.10% | 55,400 |
| Feb 10, 2025 | 21.96 | 21.96 | 20.18 | 20.42 | 0.28 | 1.39% | 44,200 |
| Feb 7, 2025 | 20.20 | 20.28 | 20.12 | 20.14 | -0.05 | -0.25% | 25,700 |
| Feb 6, 2025 | 20.28 | 20.38 | 20.17 | 20.19 | -0.01 | -0.05% | 24,700 |
| Feb 5, 2025 | 20.25 | 20.40 | 20.11 | 20.20 | -0.04 | -0.20% | 124,600 |
| Feb 4, 2025 | 20.66 | 20.75 | 20.12 | 20.24 | -0.15 | -0.74% | 35,700 |
| Feb 3, 2025 | 20.78 | 20.90 | 20.30 | 20.39 | -0.38 | -1.83% | 34,200 |
| Jan 31, 2025 | 21.00 | 21.17 | 20.65 | 20.77 | 0.00 | 0.00% | 6,300 |
| Jan 30, 2025 | 21.09 | 21.09 | 20.54 | 20.77 | 0.19 | 0.92% | 8,500 |
| Jan 29, 2025 | 21.20 | 21.20 | 20.38 | 20.58 | -0.59 | -2.79% | 19,000 |
| Jan 28, 2025 | 21.79 | 22.05 | 20.93 | 21.17 | -1.07 | -4.81% | 31,300 |
| Jan 27, 2025 | 20.49 | 22.45 | 20.34 | 22.24 | 1.89 | 9.29% | 151,500 |
| Jan 24, 2025 | 20.30 | 20.46 | 20.25 | 20.35 | -0.05 | -0.25% | 6,800 |
| Jan 23, 2025 | 20.65 | 20.65 | 20.30 | 20.40 | -0.09 | -0.44% | 14,300 |
| Jan 22, 2025 | 20.76 | 21.00 | 20.49 | 20.49 | -0.26 | -1.25% | 16,800 |
| Jan 21, 2025 | 20.42 | 20.80 | 20.42 | 20.75 | 0.31 | 1.52% | 6,500 |
| Jan 17, 2025 | 20.50 | 20.72 | 20.36 | 20.44 | -0.06 | -0.29% | 7,100 |
| Jan 16, 2025 | 20.47 | 20.93 | 20.35 | 20.50 | 0.05 | 0.24% | 14,000 |
| Jan 15, 2025 | 20.26 | 20.45 | 20.13 | 20.45 | 0.43 | 2.15% | 12,000 |
| Jan 14, 2025 | 20.47 | 20.47 | 20.02 | 20.02 | 0.02 | 0.10% | 5,200 |
| Jan 13, 2025 | 20.05 | 20.10 | 19.88 | 20.00 | -0.16 | -0.79% | 28,800 |
| Jan 10, 2025 | 20.27 | 20.62 | 20.16 | 20.16 | -0.35 | -1.71% | 10,100 |
| Jan 8, 2025 | 20.29 | 20.78 | 20.29 | 20.51 | 0.06 | 0.29% | 12,800 |
| Jan 7, 2025 | 20.53 | 20.79 | 20.40 | 20.45 | -0.15 | -0.73% | 22,000 |
| Jan 6, 2025 | 20.80 | 20.98 | 20.50 | 20.60 | -0.24 | -1.15% | 23,900 |
| Jan 3, 2025 | 21.00 | 21.00 | 20.75 | 20.84 | -0.10 | -0.48% | 5,400 |
| Jan 2, 2025 | 21.02 | 21.20 | 20.67 | 20.94 | 0.24 | 1.16% | 21,800 |
| Dec 31, 2024 | 20.27 | 20.99 | 20.25 | 20.70 | 0.20 | 0.98% | 19,700 |
| Dec 30, 2024 | 20.72 | 20.90 | 20.38 | 20.50 | -0.27 | -1.30% | 31,900 |
| Dec 27, 2024 | 21.02 | 21.19 | 20.61 | 20.77 | -0.48 | -2.26% | 23,000 |
| Dec 26, 2024 | 21.29 | 21.29 | 21.00 | 21.25 | 0.05 | 0.24% | 11,700 |
| Dec 24, 2024 | 21.17 | 21.33 | 21.15 | 21.20 | -0.10 | -0.47% | 9,100 |