5 DAY PERFORMANCE
-2.96%
1 MONTH PERFORMANCE
-16.77%
3 MONTH PERFORMANCE
-11.73%
6 MONTH PERFORMANCE
-32.05%
YEAR-TO-DATE PERFORMANCE
-15.39%
1 YEAR PERFORMANCE
-28.78%
Gladstone Land Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $9.15 | $9.18 (0.33%) | $9.23 | $8.90 | 496,130 | $329.65 M |
| 04/10/2025 | $9.27 | $9.12 (-1.62%) | $9.42 | $9.01 | 470,317 | $327.50 M |
| 04/09/2025 | $8.80 | $9.35 (6.25%) | $9.52 | $8.66 | 746,800 | $335.76 M |
| 04/08/2025 | $9.85 | $8.95 (-9.14%) | $9.85 | $8.84 | 856,972 | $321.39 M |
| 04/07/2025 | $9.90 | $9.46 (-4.44%) | $9.94 | $9.26 | 834,011 | $339.71 M |
| 04/04/2025 | $10.29 | $10.03 (-2.53%) | $10.29 | $9.96 | 585,822 | $360.18 M |
| 04/03/2025 | $10.25 | $10.51 (2.54%) | $10.67 | $10.13 | 523,834 | $377.41 M |
| 04/02/2025 | $10.36 | $10.32 (-0.39%) | $10.47 | $10.27 | 326,103 | $370.59 M |
| 04/01/2025 | $10.50 | $10.38 (-1.14%) | $10.54 | $10.32 | 346,900 | $372.75 M |
| 03/31/2025 | $10.63 | $10.52 (-1.03%) | $10.72 | $10.46 | 365,500 | $377.77 M |
| 03/28/2025 | $10.47 | $10.64 (1.62%) | $10.72 | $10.42 | 404,458 | $382.08 M |
| 03/27/2025 | $10.46 | $10.42 (-0.38%) | $10.58 | $10.37 | 271,400 | $374.18 M |
| 03/26/2025 | $10.43 | $10.45 (0.19%) | $10.55 | $10.42 | 212,934 | $375.26 M |
| 03/25/2025 | $10.52 | $10.41 (-1.05%) | $10.54 | $10.36 | 250,329 | $373.82 M |
| 03/24/2025 | $10.55 | $10.51 (-0.38%) | $10.62 | $10.47 | 319,507 | $377.41 M |
| 03/21/2025 | $10.57 | $10.45 (-1.14%) | $10.64 | $10.41 | 486,900 | $375.26 M |
| 03/20/2025 | $10.65 | $10.67 (0.19%) | $10.79 | $10.61 | 218,352 | $383.16 M |
| 03/19/2025 | $10.78 | $10.70 (-0.74%) | $10.89 | $10.56 | 322,814 | $384.24 M |
| 03/18/2025 | $10.86 | $10.81 (-0.46%) | $10.93 | $10.80 | 262,100 | $388.19 M |
| 03/17/2025 | $10.76 | $10.87 (1.02%) | $10.98 | $10.76 | 311,117 | $390.34 M |
| 03/14/2025 | $10.59 | $10.82 (2.17%) | $10.86 | $10.45 | 501,025 | $388.55 M |
| 03/13/2025 | $11.01 | $10.57 (-4%) | $11.12 | $10.56 | 499,879 | $379.57 M |
| 03/12/2025 | $11.15 | $11.03 (-1.08%) | $11.25 | $11.02 | 324,700 | $396.09 M |
| 03/11/2025 | $11.50 | $11.16 (-2.96%) | $11.53 | $11.16 | 344,399 | $400.76 M |
| 03/10/2025 | $11.56 | $11.49 (-0.61%) | $11.77 | $11.48 | 312,727 | $412.61 M |
| 03/07/2025 | $11.73 | $11.56 (-1.45%) | $11.81 | $11.56 | 292,702 | $415.12 M |
| 03/06/2025 | $11.79 | $11.69 (-0.85%) | $11.85 | $11.56 | 301,100 | $419.79 M |
| 03/05/2025 | $11.70 | $11.84 (1.2%) | $11.85 | $11.63 | 396,904 | $425.17 M |
| 03/04/2025 | $11.34 | $11.70 (3.17%) | $11.81 | $11.33 | 750,067 | $420.15 M |
| 03/03/2025 | $11.46 | $11.34 (-1.05%) | $11.63 | $11.31 | 490,662 | $407.22 M |
| 02/28/2025 | $11.60 | $11.46 (-1.21%) | $11.65 | $11.39 | 1.26 M | $411.53 M |
| 02/27/2025 | $11.36 | $11.60 (2.11%) | $11.63 | $11.34 | 368,503 | $416.56 M |
| 02/26/2025 | $11.50 | $11.33 (-1.48%) | $11.50 | $11.20 | 336,084 | $406.86 M |
| 02/25/2025 | $11.20 | $11.42 (1.96%) | $11.49 | $11.20 | 404,391 | $410.09 M |
| 02/24/2025 | $11.12 | $11.15 (0.27%) | $11.19 | $10.94 | 335,510 | $400.40 M |
| 02/21/2025 | $11.76 | $11.11 (-5.53%) | $11.77 | $11.04 | 617,137 | $398.96 M |
| 02/20/2025 | $11.50 | $11.67 (1.48%) | $11.93 | $11.48 | 388,800 | $419.07 M |
| 02/19/2025 | $11.64 | $11.52 (-1.03%) | $11.64 | $11.40 | 233,925 | $413.68 M |
| 02/18/2025 | $11.60 | $11.69 (0.78%) | $11.72 | $11.51 | 370,611 | $419.79 M |
| 02/14/2025 | $11.71 | $11.62 (-0.77%) | $11.78 | $11.56 | 348,600 | $416.44 M |
| 02/13/2025 | $11.64 | $11.67 (0.26%) | $11.73 | $11.36 | 481,497 | $418.23 M |
| 02/12/2025 | $11.05 | $11.59 (4.89%) | $11.62 | $10.96 | 1.05 M | $415.37 M |
| 02/11/2025 | $10.67 | $10.97 (2.81%) | $10.99 | $10.61 | 1.03 M | $393.15 M |
| 02/10/2025 | $10.78 | $10.70 (-0.74%) | $10.81 | $10.65 | 224,645 | $383.47 M |
| 02/07/2025 | $10.83 | $10.75 (-0.74%) | $10.83 | $10.62 | 198,394 | $385.26 M |
| 02/06/2025 | $10.97 | $10.85 (-1.09%) | $11.01 | $10.81 | 154,803 | $388.85 M |
| 02/05/2025 | $10.97 | $10.91 (-0.55%) | $10.98 | $10.81 | 164,900 | $391.00 M |
| 02/04/2025 | $10.71 | $10.92 (1.96%) | $10.97 | $10.62 | 226,244 | $391.36 M |
| 02/03/2025 | $10.81 | $10.74 (-0.65%) | $10.94 | $10.68 | 212,912 | $384.90 M |
| 01/31/2025 | $10.83 | $10.86 (0.28%) | $10.92 | $10.75 | 257,700 | $389.21 M |
| 01/30/2025 | $10.84 | $10.85 (0.09%) | $11.07 | $10.83 | 215,865 | $388.85 M |
| 01/29/2025 | $10.85 | $10.78 (-0.65%) | $10.93 | $10.63 | 283,626 | $386.34 M |
| 01/28/2025 | $10.82 | $10.81 (-0.09%) | $10.89 | $10.65 | 209,543 | $387.41 M |
| 01/27/2025 | $10.57 | $10.86 (2.74%) | $10.86 | $10.57 | 426,433 | $389.21 M |
| 01/24/2025 | $10.38 | $10.52 (1.35%) | $10.57 | $10.34 | 334,830 | $377.02 M |
| 01/23/2025 | $10.45 | $10.43 (-0.19%) | $10.48 | $10.31 | 344,686 | $373.79 M |
| 01/22/2025 | $10.99 | $10.45 (-4.91%) | $11.02 | $10.31 | 687,530 | $374.51 M |
| 01/21/2025 | $10.81 | $11.06 (2.31%) | $11.09 | $10.78 | 422,273 | $396.37 M |
| 01/17/2025 | $10.88 | $10.77 (-1.01%) | $10.90 | $10.75 | 268,941 | $385.98 M |
| 01/16/2025 | $10.64 | $10.82 (1.69%) | $10.84 | $10.57 | 212,034 | $387.77 M |
| 01/15/2025 | $10.73 | $10.64 (-0.84%) | $10.82 | $10.58 | 206,671 | $381.32 M |
| 01/14/2025 | $10.46 | $10.53 (0.67%) | $10.53 | $10.34 | 249,520 | $377.38 M |
| 01/13/2025 | $10.40 | $10.43 (0.29%) | $10.48 | $10.27 | 353,013 | $373.79 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
