Gladstone Land Corporation - LANDO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	19.37	19.27	19.27	19.45	19.27	8,025
October 15, 2025	19.44	19.37	19.37	19.47	19.31	15,809
October 14, 2025	19.53	19.45	19.45	19.53	19.31	8,526
October 13, 2025	19.29	19.53	19.53	19.53	19.29	6,500
October 10, 2025	19.31	19.31	19.31	19.46	19.29	6,037
October 09, 2025	19.55	19.29	19.29	19.55	19.29	14,900
October 08, 2025	19.33	19.31	19.31	19.39	19.31	7,800
October 07, 2025	19.54	19.4	19.4	19.56	19.36	10,900
October 06, 2025	19.73	19.46	19.46	19.73	19.45	9,912
October 03, 2025	19.43	19.57	19.57	19.69	19.43	5,842
October 02, 2025	19.43	19.51	19.51	19.59	19.42	9,239
October 01, 2025	19.56	19.46	19.46	19.68	19.4	13,526
September 30, 2025	19.63	19.5	19.5	19.73	19.49	8,600
September 29, 2025	19.49	19.54	19.54	19.57	19.38	12,800
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

Gladstone Land Corporation (LANDO) NASDAQ