Gladstone Land Corporation - LANDO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.02	20.11	20.11	20.19	20.02	3,951
February 19, 2026	20.13	20.08	20.08	20.13	20.05	3,900
February 18, 2026	20	20.07	20.07	20.2	20	8,600
February 17, 2026	20.03	20.05	19.93	20.2	20.03	14,500
February 13, 2026	20.02	20.04	20.04	20.16	20.02	6,211
February 12, 2026	20.06	20.08	20.08	20.1	20.05	10,316
February 11, 2026	20.05	20.03	20.03	20.17	20.03	13,300
February 10, 2026	20.12	20.04	20.04	20.12	20	5,300
February 09, 2026	20.05	20.15	20.15	20.16	20	10,025
February 06, 2026	20	20.03	20.03	20.1	19.9	12,000
February 05, 2026	19.99	20.06	20.06	20.07	19.9	5,400
February 04, 2026	19.99	20	20	20.1	19.9	9,017
February 03, 2026	19.9	19.99	19.99	19.99	19.85	4,423
February 02, 2026	19.88	19.86	19.86	19.99	19.84	8,767
January 30, 2026	19.95	19.85	19.85	19.95	19.71	7,945
January 29, 2026	19.81	19.94	19.94	19.94	19.79	9,300
January 28, 2026	19.68	19.85	19.85	19.95	19.68	9,826
January 27, 2026	19.65	19.68	19.68	19.77	19.65	2,526
January 26, 2026	20.05	19.72	19.72	20.05	19.63	14,504
January 23, 2026	19.84	19.95	19.95	19.96	19.65	14,100
January 22, 2026	19.93	19.96	19.84	20.02	19.8	23,223
January 21, 2026	19.67	19.87	19.75	20.09	19.57	48,211
January 20, 2026	19.45	19.63	19.51	19.69	19.41	11,800
January 16, 2026	19.57	19.5	19.5	19.72	19.42	8,899
January 15, 2026	19.65	19.7	19.7	19.75	19.5	15,738
January 14, 2026	19.4	19.75	19.75	19.75	19.36	32,114
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

Gladstone Land Corporation (LANDO) NASDAQ