Gladstone Land Corporation - LANDO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	19.45	19.56	19.56	19.59	19.4	10,900
September 25, 2025	19.48	19.49	19.49	19.6	19.45	10,500
September 24, 2025	19.65	19.55	19.55	19.86	19.49	28,303
September 23, 2025	19.64	19.73	19.73	19.78	19.64	7,838
September 22, 2025	19.93	19.89	19.89	19.93	19.72	6,810
September 19, 2025	20	19.85	19.72	20.35	19.8	9,900
September 18, 2025	20.05	19.87	19.74	20.22	19.85	7,340
September 17, 2025	20.15	20.02	19.89	20.35	19.81	17,900
September 16, 2025	20.13	20.17	20.04	20.3	19.96	20,436
September 15, 2025	20.04	19.97	19.84	20.1	19.95	15,900
September 12, 2025	19.94	20.1	20.1	20.1	19.82	19,817
September 11, 2025	19.76	19.79	19.79	20.1	19.76	37,633
September 10, 2025	19.64	19.75	19.75	19.86	19.61	8,975
September 09, 2025	19.41	19.75	19.75	19.92	19.41	25,500
September 08, 2025	19.5	19.45	19.62	19.66	19.38	16,720
September 05, 2025	19.48	19.48	19.48	19.5	19.35	12,700
September 04, 2025	19.4	19.37	19.37	19.4	19.35	9,600
September 03, 2025	19.35	19.35	19.35	19.41	19.29	15,523
September 02, 2025	19.33	19.35	19.35	19.39	19.31	5,935
August 29, 2025	19.34	19.34	19.34	19.42	19.22	7,434
August 28, 2025	19.2	19.25	19.25	19.29	19.2	5,200
August 27, 2025	19.11	19.22	19.22	19.25	19.11	4,000
August 26, 2025	19.36	19.24	19.24	19.36	19.17	6,828
August 25, 2025	19.25	19.25	19.25	19.47	19.11	13,927
August 22, 2025	19.23	19.33	19.33	19.34	19.1	7,931
August 21, 2025	19.3	19.22	19.22	19.3	19.11	7,300
August 20, 2025	19.18	19.25	19.25	19.25	19.13	7,800
August 19, 2025	19.29	19.29	19.17	19.4	19.27	17,440
August 18, 2025	19.27	19.28	19.16	19.3	19.27	11,500
August 15, 2025	19.35	19.29	19.29	19.35	19.24	15,907
August 14, 2025	19.3	19.31	19.31	19.35	19.3	14,724
August 13, 2025	19.32	19.24	19.24	19.35	19.24	16,135
August 12, 2025	19.49	19.33	19.33	19.49	19.32	13,700
August 11, 2025	19.68	19.44	19.44	19.7	19	54,735
August 08, 2025	19.72	19.68	19.68	19.83	19.61	13,625
August 07, 2025	19.81	19.82	19.82	20	19.81	5,705
August 06, 2025	19.8	19.86	19.86	19.86	19.79	6,847
August 05, 2025	19.68	19.81	19.81	19.81	19.68	8,200
August 04, 2025	19.81	19.75	19.75	19.81	19.68	4,400
August 01, 2025	19.72	19.71	19.71	19.86	19.71	7,900
July 31, 2025	19.77	19.75	19.75	19.79	19.61	15,824
July 30, 2025	19.63	19.63	19.63	19.86	19.63	7,100
July 29, 2025	19.98	19.71	19.71	19.98	19.61	15,100
July 28, 2025	19.95	19.9	19.9	20.03	19.83	15,034
July 25, 2025	19.87	19.9	19.9	20.05	19.85	29,517
July 24, 2025	19.87	19.65	19.65	19.97	19.61	12,508
July 23, 2025	19.84	19.9	19.9	19.92	19.68	31,176
July 22, 2025	19.71	19.69	19.69	19.71	19.64	7,603
July 21, 2025	19.78	19.71	19.71	19.88	19.67	11,400
July 18, 2025	19.99	19.94	19.94	20	19.93	12,103
July 17, 2025	20.05	19.98	19.98	20.07	19.9	6,007
July 16, 2025	19.88	19.86	19.86	20.15	19.66	15,622
July 15, 2025	20	19.93	19.93	20	19.62	9,900
July 14, 2025	19.99	19.97	19.97	20.08	19.9	10,600
July 11, 2025	19.81	19.94	19.94	19.99	19.8	17,000
July 10, 2025	19.71	19.62	19.62	19.88	19.62	11,630
July 09, 2025	19.59	19.68	19.68	19.77	19.59	8,300
July 08, 2025	19.47	19.53	19.53	19.6	19.39	12,213
July 07, 2025	19.38	19.41	19.41	19.47	19.31	10,441
July 03, 2025	19.38	19.3	19.3	19.41	19.22	14,407

Gladstone Land Corporation (LANDO) NASDAQ