-
5 DAY PERFORMANCE
-0.91% -
1 MONTH PERFORMANCE
-8.84% -
3 MONTH PERFORMANCE
-11.41% -
6 MONTH PERFORMANCE
-11.08% -
YEAR-TO-DATE PERFORMANCE
-17.23% -
1 YEAR PERFORMANCE
-18.69%
Gladstone Land Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $11.89 | $11.96 (0.59%) | $12.09 | $11.88 | 169,340 | |
| 12/02/2024 | $12.08 | $11.87 (-1.74%) | $12.08 | $11.83 | 431,500 | $425.40 M |
| 11/29/2024 | $12.08 | $12.01 (-0.58%) | $12.18 | $12.00 | 200,000 | $430.42 M |
| 11/27/2024 | $11.95 | $12.07 (1%) | $12.24 | $11.95 | 265,200 | $432.57 M |
| 11/26/2024 | $12.03 | $11.93 (-0.83%) | $12.03 | $11.89 | 224,911 | $427.55 M |
| 11/25/2024 | $12.10 | $12.08 (-0.17%) | $12.24 | $12.05 | 332,516 | $432.93 M |
| 11/22/2024 | $11.89 | $12.05 (1.35%) | $12.08 | $11.87 | 205,400 | $431.85 M |
| 11/21/2024 | $11.90 | $11.82 (-0.67%) | $11.94 | $11.78 | 236,000 | $423.61 M |
| 11/20/2024 | $11.90 | $11.85 (-0.42%) | $11.95 | $11.75 | 265,781 | $424.69 M |
| 11/19/2024 | $11.84 | $11.97 (1.1%) | $12.03 | $11.65 | 286,200 | $428.99 M |
| 11/18/2024 | $11.91 | $11.85 (-0.5%) | $12.07 | $11.79 | 349,321 | $424.69 M |
| 11/15/2024 | $12.06 | $11.99 (-0.58%) | $12.09 | $11.92 | 288,900 | $429.70 M |
| 11/14/2024 | $12.21 | $11.97 (-1.97%) | $12.23 | $11.93 | 337,244 | $428.99 M |
| 11/13/2024 | $12.44 | $12.20 (-1.93%) | $12.44 | $12.17 | 293,882 | $437.23 M |
| 11/12/2024 | $12.52 | $12.34 (-1.44%) | $12.59 | $12.30 | 285,100 | $442.25 M |
| 11/11/2024 | $12.94 | $12.57 (-2.86%) | $13.00 | $12.47 | 361,446 | $450.49 M |
| 11/08/2024 | $13.21 | $12.91 (-2.27%) | $13.25 | $12.75 | 408,233 | $462.67 M |
| 11/07/2024 | $13.32 | $13.38 (0.45%) | $13.73 | $13.19 | 328,078 | $479.52 M |
| 11/06/2024 | $13.69 | $13.66 (-0.22%) | $13.85 | $13.34 | 302,100 | $489.55 M |
| 11/05/2024 | $13.25 | $13.59 (2.57%) | $13.59 | $13.22 | 201,600 | $487.04 M |
| 11/04/2024 | $13.14 | $13.26 (0.91%) | $13.45 | $13.13 | 238,370 | $475.22 M |
| 11/01/2024 | $13.11 | $13.12 (0.08%) | $13.20 | $13.00 | 149,345 | $470.20 M |
| 10/31/2024 | $13.36 | $13.03 (-2.47%) | $13.41 | $13.02 | 187,987 | $466.97 M |
| 10/30/2024 | $13.27 | $13.34 (0.53%) | $13.42 | $13.27 | 136,500 | $478.08 M |
| 10/29/2024 | $13.23 | $13.28 (0.38%) | $13.28 | $13.11 | 140,604 | $475.93 M |
| 10/28/2024 | $13.36 | $13.30 (-0.45%) | $13.38 | $13.24 | 140,940 | $476.65 M |
| 10/25/2024 | $13.40 | $13.20 (-1.49%) | $13.40 | $13.18 | 157,200 | $473.07 M |
| 10/24/2024 | $13.34 | $13.29 (-0.37%) | $13.39 | $13.26 | 169,509 | $476.29 M |
| 10/23/2024 | $13.26 | $13.38 (0.9%) | $13.39 | $13.21 | 155,280 | $479.52 M |
| 10/22/2024 | $13.30 | $13.27 (-0.23%) | $13.33 | $13.26 | 132,695 | $475.58 M |
| 10/21/2024 | $13.50 | $13.34 (-1.19%) | $13.54 | $13.30 | 160,338 | $478.08 M |
| 10/18/2024 | $13.54 | $13.50 (-0.3%) | $13.55 | $13.44 | 140,100 | $483.82 M |
| 10/17/2024 | $13.63 | $13.54 (-0.66%) | $13.67 | $13.49 | 156,801 | $485.25 M |
| 10/16/2024 | $13.56 | $13.65 (0.66%) | $13.68 | $13.56 | 288,400 | $489.19 M |
| 10/15/2024 | $13.53 | $13.55 (0.15%) | $13.63 | $13.50 | 232,313 | $485.61 M |
| 10/14/2024 | $13.50 | $13.49 (-0.07%) | $13.55 | $13.44 | 110,300 | $483.46 M |
| 10/11/2024 | $13.46 | $13.51 (0.37%) | $13.57 | $13.45 | 130,211 | $484.18 M |
| 10/10/2024 | $13.51 | $13.46 (-0.37%) | $13.57 | $13.37 | 174,700 | $482.39 M |
| 10/09/2024 | $13.60 | $13.56 (-0.29%) | $13.65 | $13.53 | 98,903 | $485.97 M |
| 10/08/2024 | $13.68 | $13.61 (-0.51%) | $13.75 | $13.52 | 143,122 | $487.76 M |
| 10/07/2024 | $13.84 | $13.68 (-1.16%) | $13.84 | $13.67 | 154,500 | $490.27 M |
| 10/04/2024 | $13.85 | $13.80 (-0.36%) | $13.88 | $13.76 | 183,500 | $494.57 M |
| 10/03/2024 | $13.83 | $13.83 (0%) | $13.88 | $13.76 | 100,300 | $495.65 M |
| 10/02/2024 | $13.79 | $13.85 (0.44%) | $13.88 | $13.70 | 120,200 | $496.36 M |
| 10/01/2024 | $13.85 | $13.79 (-0.43%) | $13.89 | $13.70 | 143,700 | $494.21 M |
| 09/30/2024 | $13.89 | $13.90 (0.07%) | $13.97 | $13.79 | 162,167 | $498.15 M |
| 09/27/2024 | $13.87 | $13.84 (-0.22%) | $14.05 | $13.84 | 131,201 | $496.00 M |
| 09/26/2024 | $13.97 | $13.84 (-0.93%) | $14.05 | $13.82 | 181,900 | $496.00 M |
| 09/25/2024 | $14.10 | $13.91 (-1.35%) | $14.21 | $13.91 | 206,708 | $498.51 M |
| 09/24/2024 | $13.98 | $14.10 (0.86%) | $14.12 | $13.90 | 178,300 | $505.32 M |
| 09/23/2024 | $13.99 | $14.01 (0.14%) | $14.12 | $13.87 | 205,300 | $502.10 M |
| 09/20/2024 | $14.35 | $13.91 (-3.07%) | $14.35 | $13.84 | 550,733 | $498.51 M |
| 09/19/2024 | $14.65 | $14.37 (-1.91%) | $14.65 | $14.22 | 159,900 | $515.00 M |
| 09/18/2024 | $14.53 | $14.43 (-0.69%) | $14.71 | $14.35 | 116,600 | $517.15 M |
| 09/17/2024 | $14.68 | $14.56 (-0.82%) | $14.79 | $14.52 | 127,127 | $521.81 M |
| 09/16/2024 | $14.82 | $14.59 (-1.55%) | $14.87 | $14.48 | 121,500 | $522.88 M |
| 09/13/2024 | $14.50 | $14.82 (2.21%) | $14.88 | $14.50 | 177,341 | $531.13 M |
| 09/12/2024 | $13.80 | $14.47 (4.86%) | $14.47 | $13.80 | 191,200 | $518.58 M |
| 09/11/2024 | $13.89 | $13.87 (-0.14%) | $13.90 | $13.66 | 90,600 | $497.08 M |
| 09/10/2024 | $13.62 | $13.92 (2.2%) | $13.94 | $13.62 | 161,200 | $498.87 M |
| 09/09/2024 | $13.31 | $13.61 (2.25%) | $13.63 | $13.31 | 158,328 | $487.76 M |
| 09/06/2024 | $13.46 | $13.44 (-0.15%) | $13.53 | $13.31 | 115,904 | $481.67 M |
| 09/05/2024 | $13.54 | $13.48 (-0.44%) | $13.68 | $13.44 | 88,000 | $483.10 M |
| 09/04/2024 | $13.50 | $13.47 (-0.22%) | $13.69 | $13.41 | 145,600 | $482.74 M |
| 09/03/2024 | $13.42 | $13.50 (0.6%) | $13.61 | $13.41 | 167,056 | $483.82 M |