Gladstone Land Corporation - Common Stock (LAND)
9.4300
+0.0400 (0.43%)
NASDAQ · Last Trade: Jan 10th, 12:20 AM EST
Historical Prices For Gladstone Land Corporation - Common Stock (LAND)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/09/2026 | 9.43 | 9.47 | 9.34 | 9.43 | 417,758 | 9.43 |
| 1/08/2026 | 9.34 | 9.44 | 9.25 | 9.39 | 530,997 | 9.39 |
| 1/07/2026 | 9.46 | 9.49 | 9.31 | 9.35 | 467,834 | 9.35 |
| 1/06/2026 | 9.32 | 9.45 | 9.26 | 9.44 | 594,147 | 9.44 |
| 1/05/2026 | 9.11 | 9.33 | 9.10 | 9.30 | 763,689 | 9.30 |
| 1/02/2026 | 9.15 | 9.20 | 9.06 | 9.13 | 605,528 | 9.13 |
| 12/31/2025 | 9.06 | 9.19 | 9.06 | 9.15 | 496,803 | 9.15 |
| 12/30/2025 | 8.89 | 9.11 | 8.88 | 9.09 | 433,431 | 9.09 |
| 12/29/2025 | 8.78 | 8.92 | 8.78 | 8.89 | 577,889 | 8.89 |
| 12/26/2025 | 8.85 | 8.88 | 8.79 | 8.81 | 354,681 | 8.81 |
| 12/24/2025 | 8.79 | 8.90 | 8.72 | 8.87 | 314,144 | 8.87 |
| 12/23/2025 | 8.80 | 8.83 | 8.73 | 8.76 | 603,864 | 8.76 |
| 12/22/2025 | 8.79 | 8.89 | 8.70 | 8.80 | 656,684 | 8.80 |
| 12/19/2025 | 8.90 | 8.96 | 8.78 | 8.79 | 596,414 | 8.74 |
| 12/18/2025 | 8.84 | 9.03 | 8.83 | 8.90 | 424,675 | 8.85 |
| 12/17/2025 | 8.73 | 8.91 | 8.71 | 8.84 | 536,501 | 8.79 |
| 12/16/2025 | 8.76 | 8.87 | 8.72 | 8.73 | 686,752 | 8.68 |
| 12/15/2025 | 9.00 | 9.04 | 8.61 | 8.76 | 1,179,075 | 8.71 |
| 12/12/2025 | 9.03 | 9.05 | 8.93 | 8.97 | 542,333 | 8.92 |
| 12/11/2025 | 9.10 | 9.13 | 9.00 | 9.01 | 540,798 | 8.96 |
| 12/10/2025 | 9.14 | 9.14 | 9.02 | 9.04 | 649,133 | 8.99 |
| 12/09/2025 | 9.12 | 9.20 | 9.07 | 9.11 | 466,938 | 9.06 |
| 12/08/2025 | 9.16 | 9.21 | 9.05 | 9.12 | 373,382 | 9.07 |
| 12/05/2025 | 9.27 | 9.28 | 9.11 | 9.13 | 319,825 | 9.08 |
| 12/04/2025 | 9.21 | 9.27 | 9.16 | 9.22 | 359,043 | 9.17 |
| 12/03/2025 | 9.17 | 9.25 | 9.12 | 9.22 | 331,608 | 9.17 |
| 12/02/2025 | 9.25 | 9.25 | 9.11 | 9.16 | 465,564 | 9.11 |
| 12/01/2025 | 9.22 | 9.25 | 9.18 | 9.20 | 351,694 | 9.15 |
| 11/28/2025 | 9.28 | 9.32 | 9.21 | 9.31 | 278,925 | 9.26 |
| 11/26/2025 | 9.20 | 9.35 | 9.18 | 9.30 | 395,995 | 9.25 |
| 11/25/2025 | 9.16 | 9.33 | 9.16 | 9.19 | 341,621 | 9.14 |
| 11/24/2025 | 9.18 | 9.22 | 9.08 | 9.10 | 288,995 | 9.05 |
| 11/21/2025 | 8.97 | 9.21 | 8.94 | 9.17 | 482,671 | 9.12 |
| 11/20/2025 | 9.19 | 9.19 | 8.92 | 8.94 | 396,625 | 8.89 |
| 11/19/2025 | 9.34 | 9.37 | 9.00 | 9.03 | 426,453 | 8.98 |
| 11/18/2025 | 9.39 | 9.46 | 9.29 | 9.38 | 297,775 | 9.33 |
| 11/17/2025 | 9.56 | 9.61 | 9.36 | 9.39 | 291,728 | 9.34 |
| 11/14/2025 | 9.70 | 9.75 | 9.53 | 9.60 | 384,799 | 9.50 |
| 11/13/2025 | 9.85 | 9.94 | 9.50 | 9.72 | 807,936 | 9.62 |
| 11/12/2025 | 10.00 | 10.07 | 9.86 | 9.89 | 461,590 | 9.79 |
| 11/11/2025 | 9.81 | 10.04 | 9.79 | 9.99 | 606,920 | 9.89 |
| 11/10/2025 | 9.43 | 9.84 | 9.40 | 9.82 | 661,024 | 9.72 |
| 11/07/2025 | 9.33 | 9.43 | 9.27 | 9.39 | 389,499 | 9.29 |
| 11/06/2025 | 9.23 | 9.50 | 9.13 | 9.33 | 560,367 | 9.23 |
| 11/05/2025 | 9.16 | 9.27 | 9.03 | 9.24 | 333,275 | 9.15 |
| 11/04/2025 | 9.13 | 9.13 | 9.01 | 9.11 | 437,357 | 9.02 |
| 11/03/2025 | 9.03 | 9.16 | 8.93 | 9.16 | 349,053 | 9.07 |
| 10/31/2025 | 9.01 | 9.11 | 8.82 | 9.06 | 371,914 | 8.97 |
| 10/30/2025 | 9.09 | 9.13 | 8.96 | 8.97 | 279,537 | 8.88 |
| 10/29/2025 | 9.24 | 9.27 | 9.07 | 9.11 | 470,015 | 9.02 |
| 10/28/2025 | 9.19 | 9.32 | 9.11 | 9.22 | 324,973 | 9.13 |
| 10/27/2025 | 9.13 | 9.25 | 9.05 | 9.19 | 351,528 | 9.10 |
| 10/24/2025 | 9.04 | 9.20 | 9.00 | 9.16 | 305,330 | 9.07 |
| 10/23/2025 | 9.03 | 9.06 | 8.96 | 9.01 | 278,268 | 8.87 |
| 10/22/2025 | 8.90 | 9.07 | 8.84 | 9.04 | 413,180 | 8.90 |
| 10/21/2025 | 9.03 | 9.08 | 8.90 | 8.92 | 311,059 | 8.78 |
| 10/20/2025 | 9.09 | 9.17 | 9.01 | 9.08 | 311,259 | 8.94 |
| 10/17/2025 | 9.11 | 9.17 | 9.04 | 9.05 | 274,183 | 8.91 |
| 10/16/2025 | 9.28 | 9.35 | 9.12 | 9.17 | 251,730 | 9.03 |
| 10/15/2025 | 9.22 | 9.40 | 9.22 | 9.29 | 336,350 | 9.15 |
| 10/14/2025 | 9.22 | 9.30 | 9.05 | 9.26 | 354,001 | 9.12 |
| 10/13/2025 | 9.15 | 9.28 | 9.02 | 9.27 | 563,512 | 9.13 |
| 10/10/2025 | 9.12 | 9.16 | 8.92 | 9.01 | 568,913 | 8.87 |