Gladstone Land Corporation - LANDO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	19.44	19.45	19.45	19.49	19.27	59,600
January 12, 2026	19.53	19.35	19.35	19.58	19.33	34,523
January 09, 2026	19.38	19.54	19.54	19.54	19.37	79,841
January 08, 2026	19.24	19.32	19.32	19.37	19.19	35,736
January 07, 2026	19.2	19.13	19.13	19.24	19.09	13,091
January 06, 2026	18.88	19.13	19.13	19.15	18.88	11,200
January 05, 2026	18.8	18.98	18.98	19.1	18.78	33,100
January 02, 2026	18.75	18.87	18.87	18.93	18.75	22,800
December 31, 2025	18.85	18.66	18.66	18.9	18.66	48,644
December 30, 2025	18.86	18.78	18.78	18.97	18.77	42,406
December 29, 2025	18.64	18.86	18.86	18.89	18.64	65,100
December 26, 2025	18.5	18.59	18.59	18.7	18.5	18,334
December 24, 2025	18.67	18.65	18.65	18.67	18.5	12,200
December 23, 2025	18.75	18.68	18.68	18.79	18.62	10,813
December 22, 2025	18.54	18.72	18.72	18.75	18.54	42,847
December 19, 2025	18.74	18.94	18.81	18.97	18.74	12,100
December 18, 2025	18.62	18.75	18.63	18.8	18.62	12,040
December 17, 2025	18.66	18.78	18.65	18.82	18.6	17,500
December 16, 2025	18.76	18.72	18.6	18.84	18.65	24,117
December 15, 2025	18.73	18.75	18.63	18.84	18.6	30,100
December 12, 2025	18.83	18.73	18.61	18.84	18.65	18,300
December 11, 2025	19	18.83	18.83	19	18.81	7,533
December 10, 2025	18.85	18.97	18.97	18.97	18.81	37,011
December 09, 2025	18.98	18.85	18.85	18.98	18.8	15,200
December 08, 2025	18.86	18.84	18.84	19.05	18.76	41,928
December 05, 2025	18.96	18.97	18.97	19.02	18.85	19,900
December 04, 2025	19.19	18.97	18.97	19.33	18.82	34,865
December 03, 2025	19.14	19.07	19.07	19.26	18.98	14,900
December 02, 2025	19.03	19.08	19.08	19.22	19.03	10,520
December 01, 2025	19.04	19.02	19.02	19.15	19	8,841
November 28, 2025	19.05	19	19	19.21	19	19,900
November 26, 2025	19.24	19.06	19.06	19.24	19.04	25,538
November 25, 2025	19.23	19.11	19.11	19.33	19.11	19,046
November 24, 2025	19.28	19.27	19.27	19.36	19.2	9,834
November 21, 2025	19.08	19.19	19.19	19.32	19.08	5,232
November 20, 2025	19.13	19.17	19.17	19.32	19.06	9,240
November 19, 2025	19.4	19.2	19.2	19.45	19.12	18,300
November 18, 2025	19.45	19.39	19.39	19.45	19.25	12,300
November 17, 2025	19.68	19.5	19.5	19.73	19.44	13,200
November 14, 2025	20	19.75	19.75	20	19.75	8,900
November 13, 2025	19.84	19.95	19.95	19.96	19.81	5,640
November 12, 2025	20	19.9	19.9	20	19.83	9,800
November 11, 2025	19.89	19.96	19.96	19.96	19.72	9,026
November 10, 2025	19.74	19.83	19.83	19.85	19.74	13,200
November 07, 2025	19.88	19.8	19.8	20	19.72	11,244
November 06, 2025	19.85	19.87	19.87	19.88	19.85	2,043
November 05, 2025	19.76	19.85	19.85	19.85	19.76	5,400
November 04, 2025	19.82	19.85	19.85	19.85	19.72	12,100
November 03, 2025	19.96	19.88	19.88	19.96	19.8	8,140
October 31, 2025	19.94	19.85	19.85	19.94	19.76	15,444
October 30, 2025	20	19.91	19.91	20	19.9	19,400
October 29, 2025	19.85	19.94	19.94	20.14	19.8	48,509
October 28, 2025	19.65	19.77	19.77	20	19.6	37,842
October 27, 2025	19.73	19.62	19.62	19.73	19.51	15,700
October 24, 2025	19.44	19.55	19.55	19.73	19.41	19,218
October 23, 2025	19.41	19.47	19.35	19.48	19.3	11,501
October 22, 2025	19.37	19.41	19.29	19.41	19.37	4,331
October 21, 2025	19.31	19.41	19.29	19.46	19.3	7,414
October 20, 2025	19.3	19.3	19.18	19.5	19.3	10,313
October 17, 2025	19.32	19.27	19.27	19.32	19.27	8,125

Gladstone Land Corporation (LANDO) NASDAQ