Gladstone Land Corporation - LANDM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	24.85	24.9	24.9	24.9	24.85	19,600
November 06, 2025	24.8	24.8	24.8	24.88	24.79	217,000
November 05, 2025	24.8	24.78	24.78	24.85	24.75	32,700
November 04, 2025	24.87	24.8	24.8	24.87	24.79	14,100
November 03, 2025	24.87	24.87	24.87	24.9	24.85	4,000
October 31, 2025	24.87	24.87	24.87	24.87	24.87	3,214
October 30, 2025	24.87	24.86	24.86	24.87	24.86	2,802
October 29, 2025	24.9	24.87	24.87	24.91	24.86	9,205
October 28, 2025	24.91	24.91	24.91	24.91	24.91	229
October 27, 2025	24.9	24.9	24.9	24.91	24.88	2,100
October 24, 2025	24.8	24.86	24.86	24.86	24.8	2,018
October 23, 2025	24.9	24.9	24.8	24.92	24.89	8,419
October 22, 2025	24.92	24.9	24.8	24.92	24.9	11,325
October 21, 2025	24.91	24.92	24.82	24.94	24.9	9,500
October 20, 2025	24.9	24.92	24.82	24.92	24.86	3,490
October 17, 2025	24.94	24.94	24.94	24.94	24.94	1
October 16, 2025	24.94	24.94	24.94	24.94	24.94	1
October 15, 2025	24.9	24.94	24.94	24.94	24.9	3,700
October 14, 2025	24.92	24.91	24.91	24.92	24.91	882
October 13, 2025	24.88	24.89	24.89	24.89	24.88	1,200
October 10, 2025	24.89	24.89	24.89	24.89	24.87	914
October 09, 2025	24.89	24.89	24.89	24.89	24.87	4,300
October 08, 2025	24.9	24.91	24.91	24.91	24.9	1,145
October 07, 2025	24.9	24.91	24.91	24.92	24.9	6,338
October 06, 2025	24.86	24.9	24.9	24.91	24.86	5,738
October 03, 2025	24.86	24.86	24.86	24.94	24.85	14,200
October 02, 2025	24.88	24.89	24.89	24.92	24.88	7,210
October 01, 2025	24.89	24.89	24.89	24.89	24.89	5,958
September 30, 2025	24.88	24.88	24.88	24.91	24.86	7,604
September 29, 2025	24.85	24.87	24.87	24.87	24.85	2,462
September 26, 2025	24.83	24.89	24.89	24.89	24.83	641
September 25, 2025	24.85	24.9	24.9	24.93	24.85	17,911
September 24, 2025	24.81	24.79	24.79	24.82	24.79	4,400
September 23, 2025	24.84	24.8	24.8	24.86	24.8	9,156
September 22, 2025	24.87	24.88	24.88	24.88	24.85	1,502
September 19, 2025	24.94	24.89	24.89	24.97	24.88	3,600
September 18, 2025	24.95	24.97	24.97	24.97	24.93	5,241
September 17, 2025	24.9	24.93	24.93	24.93	24.88	2,008
September 16, 2025	24.87	24.87	24.87	24.88	24.87	1,511
September 15, 2025	24.84	24.88	24.88	24.88	24.83	15,282
September 12, 2025	24.84	24.87	24.87	24.88	24.84	526
September 11, 2025	24.88	24.9	24.9	24.9	24.84	6,100
September 10, 2025	24.89	24.9	24.9	24.9	24.89	700
September 09, 2025	24.88	24.85	24.85	24.88	24.85	2,741
September 08, 2025	24.89	24.89	24.89	24.89	24.89	300
September 05, 2025	24.84	24.85	24.85	24.85	24.84	11,700
September 04, 2025	24.88	24.85	24.85	24.9	24.85	11,200
September 03, 2025	24.87	24.87	24.87	24.87	24.84	9,696
September 02, 2025	24.82	24.85	24.85	24.89	24.82	2,806
August 29, 2025	24.85	24.85	24.85	24.85	24.85	4,509
August 28, 2025	24.9	24.85	24.85	24.9	24.85	6,925
August 27, 2025	24.85	24.85	24.85	24.85	24.82	3,300
August 26, 2025	24.85	24.86	24.86	24.86	24.82	1,803
August 25, 2025	24.88	24.81	24.81	24.88	24.81	2,300
August 22, 2025	24.89	24.89	24.89	24.9	24.89	621
August 21, 2025	24.9	24.85	24.85	24.9	24.85	3,300
August 20, 2025	24.85	24.89	24.89	24.89	24.8	4,400
August 19, 2025	24.96	24.95	24.85	24.96	24.95	1,721
August 18, 2025	24.93	24.95	24.85	24.95	24.93	142,800
August 15, 2025	24.81	24.94	24.94	24.94	24.8	21,710

Gladstone Land Corporation (LANDM) NASDAQ