Gladstone Land Corporatio... (LANDP)
NASDAQ: LANDP
· Real-Time Price · USD
19.43
-0.06 (-0.29%)
At close: Oct 01, 2025, 3:59 PM
19.43
0.00%
After-hours: Oct 01, 2025, 04:10 PM EDT
LANDP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 19.40 | 19.52 | 19.36 | 19.49 | 19.49 | 0.41% | 20,469 |
| Sep 29, 2025 | 19.34 | 19.41 | 19.31 | 19.41 | 19.41 | -0.15% | 56,500 |
| Sep 26, 2025 | 19.38 | 19.46 | 19.32 | 19.44 | 19.44 | 0.05% | 23,100 |
| Sep 25, 2025 | 19.50 | 19.60 | 19.31 | 19.43 | 19.43 | -0.36% | 13,900 |
| Sep 24, 2025 | 19.67 | 19.70 | 19.41 | 19.50 | 19.50 | -0.15% | 38,300 |
| Sep 23, 2025 | 19.62 | 19.70 | 19.53 | 19.53 | 19.53 | -1.36% | 14,100 |
| Sep 22, 2025 | 19.65 | 20.00 | 19.52 | 19.80 | 19.80 | -0.40% | 24,100 |
| Sep 19, 2025 | 19.74 | 19.94 | 19.58 | 19.88 | 19.76 | 0.66% | 31,000 |
| Sep 18, 2025 | 20.04 | 20.20 | 19.70 | 19.75 | 19.63 | -1.45% | 44,200 |
| Sep 17, 2025 | 20.13 | 20.20 | 20.01 | 20.04 | 19.92 | 0.00% | 15,000 |
| Sep 16, 2025 | 20.10 | 20.19 | 20.01 | 20.04 | 19.92 | -0.20% | 16,700 |
| Sep 15, 2025 | 19.98 | 20.20 | 19.98 | 20.08 | 19.96 | 0.50% | 25,000 |
| Sep 12, 2025 | 19.90 | 20.00 | 19.85 | 19.98 | 19.86 | 0.35% | 27,400 |
| Sep 11, 2025 | 19.84 | 20.02 | 19.76 | 19.91 | 19.79 | 0.66% | 31,300 |
| Sep 10, 2025 | 19.68 | 19.85 | 19.67 | 19.78 | 19.66 | 0.61% | 10,400 |
| Sep 9, 2025 | 19.45 | 19.80 | 19.33 | 19.66 | 19.54 | 1.34% | 74,600 |
| Sep 8, 2025 | 19.42 | 19.50 | 19.33 | 19.40 | 19.28 | 0.00% | 26,000 |
| Sep 5, 2025 | 19.36 | 19.62 | 19.32 | 19.40 | 19.28 | 0.26% | 27,900 |
| Sep 4, 2025 | 19.29 | 19.40 | 19.26 | 19.35 | 19.23 | 0.42% | 10,700 |
| Sep 3, 2025 | 19.30 | 19.40 | 19.26 | 19.27 | 19.15 | -0.36% | 18,200 |
Page 1 of 29