Gladstone Land Corporation - Common Stock (LAND)

Historical Prices For Gladstone Land Corporation - Common Stock (LAND)

Date Range:

2025-01-07 - 2025-04-07

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	10.29	10.29	9.96	10.05	585,822	10.05
4/03/2025	10.25	10.67	10.13	10.51	523,829	10.51
4/02/2025	10.36	10.46	10.27	10.32	325,936	10.32
4/01/2025	10.50	10.54	10.32	10.38	346,396	10.38
3/31/2025	10.63	10.72	10.46	10.52	365,471	10.52
3/28/2025	10.47	10.71	10.42	10.64	404,458	10.64
3/27/2025	10.46	10.58	10.37	10.42	271,384	10.42
3/26/2025	10.43	10.55	10.41	10.45	212,932	10.45
3/25/2025	10.52	10.54	10.36	10.41	250,004	10.41
3/24/2025	10.55	10.62	10.47	10.51	319,502	10.51
3/21/2025	10.57	10.64	10.41	10.45	486,854	10.45
3/20/2025	10.65	10.79	10.61	10.67	218,345	10.67
3/19/2025	10.78	10.89	10.56	10.70	322,814	10.70
3/18/2025	10.86	10.93	10.80	10.81	262,073	10.76
3/17/2025	10.76	10.98	10.76	10.87	311,117	10.82
3/14/2025	10.59	10.86	10.45	10.82	501,025	10.77
3/13/2025	11.01	11.12	10.56	10.57	499,878	10.52
3/12/2025	11.15	11.25	11.02	11.03	324,679	10.98
3/11/2025	11.50	11.53	11.16	11.16	344,294	11.11
3/10/2025	11.56	11.77	11.47	11.49	312,717	11.44
3/07/2025	11.73	11.81	11.56	11.56	292,702	11.51
3/06/2025	11.79	11.85	11.56	11.69	301,054	11.64
3/05/2025	11.70	11.85	11.63	11.84	396,717	11.79
3/04/2025	11.34	11.81	11.33	11.70	749,865	11.65
3/03/2025	11.46	11.63	11.31	11.34	490,312	11.29
2/28/2025	11.60	11.65	11.39	11.46	1,264,237	11.41
2/27/2025	11.36	11.63	11.34	11.60	368,496	11.55
2/26/2025	11.50	11.50	11.20	11.33	336,034	11.28
2/25/2025	11.20	11.48	11.20	11.42	404,039	11.37
2/24/2025	11.12	11.19	10.94	11.15	335,454	11.10
2/21/2025	11.76	11.77	11.04	11.11	617,137	11.06
2/20/2025	11.50	11.93	11.47	11.67	388,777	11.62
2/19/2025	11.64	11.64	11.40	11.52	233,825	11.47
2/18/2025	11.60	11.71	11.51	11.69	370,505	11.59
2/14/2025	11.71	11.78	11.56	11.62	348,600	11.52
2/13/2025	11.64	11.73	11.36	11.67	481,447	11.57
2/12/2025	11.04	11.62	10.96	11.59	1,039,397	11.49
2/11/2025	10.67	10.99	10.61	10.97	1,031,534	10.88
2/10/2025	10.78	10.81	10.65	10.70	224,641	10.61
2/07/2025	10.83	10.83	10.62	10.75	198,394	10.66
2/06/2025	10.97	11.01	10.81	10.85	154,772	10.76
2/05/2025	10.97	10.98	10.81	10.91	164,869	10.82
2/04/2025	10.71	10.97	10.62	10.92	225,927	10.83
2/03/2025	10.81	10.94	10.68	10.74	212,906	10.65
1/31/2025	10.83	10.92	10.75	10.86	257,661	10.77
1/30/2025	10.84	11.07	10.83	10.85	215,856	10.76
1/29/2025	10.85	10.93	10.63	10.78	283,325	10.69
1/28/2025	10.82	10.89	10.65	10.81	209,443	10.72
1/27/2025	10.57	10.86	10.57	10.86	425,433	10.77
1/24/2025	10.38	10.57	10.34	10.52	334,830	10.43
1/23/2025	10.45	10.47	10.31	10.43	344,433	10.30
1/22/2025	10.99	11.02	10.31	10.45	687,509	10.32
1/21/2025	10.81	11.09	10.78	11.06	422,171	10.92
1/17/2025	10.88	10.90	10.75	10.77	268,941	10.63
1/16/2025	10.64	10.84	10.56	10.82	211,783	10.68
1/15/2025	10.73	10.82	10.58	10.64	206,660	10.50
1/14/2025	10.46	10.53	10.34	10.53	249,519	10.39
1/13/2025	10.40	10.47	10.27	10.43	353,003	10.30
1/10/2025	10.50	10.50	10.31	10.40	299,387	10.27
1/08/2025	10.59	10.63	10.38	10.61	295,278	10.47