Gladstone Land Corporation - LANDM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	24.81	24.94	24.94	24.94	24.8	21,710
August 14, 2025	24.85	24.85	24.85	24.9	24.81	9,830
August 13, 2025	24.82	24.87	24.87	24.9	24.82	3,719
August 12, 2025	24.83	24.82	24.82	24.84	24.81	11,600
August 11, 2025	24.83	24.83	24.83	24.86	24.82	4,000
August 08, 2025	24.9	24.82	24.82	24.9	24.82	7,300
August 07, 2025	24.88	24.86	24.86	24.88	24.86	816
August 06, 2025	24.88	24.9	24.9	24.9	24.88	1,200
August 05, 2025	24.85	24.9	24.9	24.9	24.85	1,600
August 04, 2025	24.8	24.85	24.85	24.85	24.8	2,723
August 01, 2025	24.8	24.78	24.78	24.85	24.75	3,645
July 31, 2025	24.73	24.83	24.83	24.83	24.73	1,220
July 30, 2025	24.85	24.85	24.85	24.87	24.85	1,913
July 29, 2025	24.85	24.87	24.87	24.87	24.85	344
July 28, 2025	24.87	24.85	24.85	24.87	24.76	1,500
July 25, 2025	24.77	24.75	24.75	24.82	24.75	728
July 24, 2025	24.85	24.85	24.85	24.85	24.85	1
July 23, 2025	24.85	24.85	24.85	24.85	24.85	900
July 22, 2025	24.73	24.85	24.85	24.85	24.73	3,100
July 21, 2025	24.75	24.88	24.88	24.88	24.75	2,614
July 18, 2025	24.75	24.88	24.78	24.88	24.75	3,333
July 17, 2025	24.75	24.86	24.75	24.88	24.75	3,025
July 16, 2025	24.88	24.85	24.75	24.88	24.85	722
July 15, 2025	24.85	24.85	24.75	24.85	24.85	8,500
July 14, 2025	24.84	24.84	24.74	24.84	24.84	400
July 11, 2025	24.72	24.72	24.62	24.72	24.72	114
July 10, 2025	24.79	24.72	24.62	24.79	24.72	315
July 09, 2025	24.71	24.71	24.61	24.71	24.71	500
July 08, 2025	24.7	24.73	24.63	24.85	24.7	4,913
July 07, 2025	24.66	24.74	24.63	24.78	24.66	1,100
July 03, 2025	24.75	24.75	24.75	24.81	24.75	919
July 02, 2025	24.71	24.8	24.8	24.8	24.71	642
July 01, 2025	24.71	24.8	24.8	24.8	24.69	4,247
June 30, 2025	24.65	24.76	24.76	24.76	24.58	8,773
June 27, 2025	24.66	24.67	24.67	24.71	24.66	900
June 26, 2025	24.71	24.69	24.69	24.72	24.69	1,708
June 25, 2025	24.67	24.66	24.66	24.7	24.64	3,315
June 24, 2025	24.65	24.66	24.66	24.7	24.6	17,591
June 23, 2025	24.55	24.62	24.62	24.65	24.42	11,801
June 20, 2025	24.69	24.67	24.67	24.69	24.67	500
June 18, 2025	24.73	24.75	24.64	24.75	24.73	400
June 17, 2025	24.73	24.74	24.63	24.74	24.73	300
June 16, 2025	24.75	24.77	24.67	24.77	24.7	1,114
June 13, 2025	24.75	24.71	24.61	24.75	24.71	1,700
June 12, 2025	24.71	24.69	24.59	24.72	24.69	2,300
June 11, 2025	24.65	24.65	24.55	24.65	24.65	400
June 10, 2025	24.72	24.65	24.55	24.72	24.65	1,723
June 09, 2025	24.67	24.65	24.55	24.67	24.64	4,200
June 06, 2025	24.65	24.66	24.55	24.66	24.65	1,300
June 05, 2025	24.66	24.65	24.55	24.66	24.65	714
June 04, 2025	24.65	24.72	24.62	24.72	24.65	4,200
June 03, 2025	24.75	24.67	24.57	24.75	24.67	1,800
June 02, 2025	24.66	24.73	24.62	24.76	24.66	1,900
May 30, 2025	24.77	24.67	24.57	24.77	24.66	2,000
May 29, 2025	24.65	24.65	24.55	24.67	24.65	3,400
May 28, 2025	24.65	24.67	24.57	24.84	24.65	10,500
May 27, 2025	24.72	24.66	24.56	24.72	24.66	2,526
May 23, 2025	24.67	24.69	24.59	24.7	24.66	1,900
May 22, 2025	24.63	24.66	24.56	24.66	24.63	4,934
May 21, 2025	24.57	24.56	24.56	24.67	24.56	8,567

Gladstone Land Corporation (LANDM) NASDAQ