Gladstone Land Corporation - LANDM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	25.03	25.04	25.04	25.05	25.03	24,372
January 13, 2026	25.03	25.02	25.02	25.03	25.02	2,300
January 12, 2026	25.03	25.02	25.02	25.03	25.02	4,889
January 09, 2026	25.02	25.02	25.02	25.02	25.01	8,341
January 08, 2026	25	25.02	25.02	25.02	25	8,500
January 07, 2026	24.99	25.02	25.02	25.02	24.99	25,407
January 06, 2026	24.91	24.96	24.96	24.96	24.91	23,113
January 05, 2026	24.91	24.93	24.93	24.94	24.9	5,800
January 02, 2026	24.9	24.91	24.91	24.91	24.89	5,600
December 31, 2025	24.9	24.9	24.9	24.91	24.88	7,730
December 30, 2025	24.88	24.9	24.9	24.9	24.88	15,245
December 29, 2025	24.91	24.88	24.88	24.92	24.88	3,633
December 26, 2025	24.91	24.9	24.9	24.92	24.88	3,400
December 24, 2025	24.88	24.88	24.88	24.89	24.88	819
December 23, 2025	24.91	24.9	24.9	24.91	24.9	1,600
December 22, 2025	24.92	24.88	24.88	24.93	24.88	4,300
December 19, 2025	24.98	24.95	24.85	24.98	24.95	2,500
December 18, 2025	24.94	24.96	24.85	24.96	24.94	3,022
December 17, 2025	24.92	24.94	24.84	24.96	24.92	2,600
December 16, 2025	24.93	24.92	24.82	24.94	24.92	6,800
December 15, 2025	24.92	24.92	24.82	24.92	24.92	1,500
December 12, 2025	24.93	24.91	24.81	24.93	24.91	10,900
December 11, 2025	24.94	24.93	24.83	24.94	24.92	3,900
December 10, 2025	24.91	24.93	24.93	24.94	24.88	10,730
December 09, 2025	24.9	24.91	24.91	24.94	24.89	4,633
December 08, 2025	24.87	24.91	24.91	24.92	24.87	2,300
December 05, 2025	24.92	24.91	24.91	24.92	24.88	3,925
December 04, 2025	24.93	24.92	24.92	24.93	24.91	1,090
December 03, 2025	24.91	24.92	24.92	24.93	24.89	3,000
December 02, 2025	24.92	24.9	24.9	24.92	24.9	2,500
December 01, 2025	24.92	24.91	24.91	24.93	24.9	3,600
November 28, 2025	24.87	24.89	24.89	24.9	24.87	2,006
November 26, 2025	24.86	24.87	24.87	24.88	24.83	6,708
November 25, 2025	24.85	24.88	24.88	24.88	24.8	36,800
November 24, 2025	24.87	24.85	24.85	24.89	24.82	7,419
November 21, 2025	24.83	24.85	24.85	24.87	24.82	9,800
November 20, 2025	24.86	24.81	24.81	24.9	24.81	26,500
November 19, 2025	24.91	24.89	24.89	24.91	24.87	48,549
November 18, 2025	24.8	24.9	24.9	24.9	24.8	13,414
November 17, 2025	24.91	24.89	24.89	24.94	24.89	16,700
November 14, 2025	24.94	25.01	25.01	25.01	24.94	15,000
November 13, 2025	24.89	24.96	24.96	24.96	24.88	50,700
November 12, 2025	24.88	24.88	24.88	24.9	24.88	14,500
November 11, 2025	24.9	24.89	24.89	24.91	24.88	29,300
November 10, 2025	24.91	24.91	24.91	24.92	24.88	21,847
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

Gladstone Land Corporation (LANDM) NASDAQ