Gladstone Land Corporation - LANDM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Gladstone Land Corporation (LANDM) NASDAQ