5 DAY PERFORMANCE
+16.25%
1 MONTH PERFORMANCE
+21.97%
3 MONTH PERFORMANCE
+23.18%
6 MONTH PERFORMANCE
+21.30%
YEAR-TO-DATE PERFORMANCE
+21.97%
1 YEAR PERFORMANCE
+2.76%
Gladstone Land Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $10.42 | $11.15 (7.01%) | $11.16 | $10.31 | 1.72 M | $403.53 M |
| 01/29/2026 | $9.84 | $10.44 (6.1%) | $10.44 | $9.84 | 2.10 M | $377.83 M |
| 01/28/2026 | $9.80 | $9.75 (-0.51%) | $9.88 | $9.71 | 719.62 K | $352.86 M |
| 01/27/2026 | $9.58 | $9.78 (2.09%) | $9.87 | $9.54 | 751.20 K | $353.95 M |
| 01/26/2026 | $9.63 | $9.60 (-0.31%) | $9.67 | $9.44 | 1.04 M | $347.43 M |
| 01/23/2026 | $9.77 | $9.62 (-1.54%) | $9.78 | $9.62 | 620.45 K | $348.16 M |
| 01/22/2026 | $9.87 | $9.82 (-0.51%) | $9.99 | $9.81 | 493.30 K | $355.39 M |
| 01/21/2026 | $9.91 | $9.86 (-0.5%) | $10.00 | $9.73 | 612.33 K | $356.84 M |
| 01/20/2026 | $10.00 | $9.83 (-1.7%) | $10.01 | $9.76 | 649.20 K | $355.76 M |
| 01/16/2026 | $9.98 | $10.03 (0.5%) | $10.07 | $9.92 | 712.60 K | $362.99 M |
| 01/15/2026 | $9.74 | $9.99 (2.57%) | $10.07 | $9.73 | 997.30 K | $361.55 M |
| 01/14/2026 | $9.72 | $9.71 (-0.1%) | $9.82 | $9.66 | 881.43 K | $351.41 M |
| 01/13/2026 | $9.62 | $9.67 (0.52%) | $9.76 | $9.56 | 665.46 K | $349.97 M |
| 01/12/2026 | $9.45 | $9.58 (1.38%) | $9.67 | $9.39 | 534.60 K | $346.71 M |
| 01/09/2026 | $9.43 | $9.43 (0%) | $9.47 | $9.34 | 417.80 K | $341.28 M |
| 01/08/2026 | $9.34 | $9.39 (0.54%) | $9.44 | $9.25 | 531.11 K | $339.83 M |
| 01/07/2026 | $9.46 | $9.35 (-1.16%) | $9.49 | $9.31 | 467.84 K | $338.38 M |
| 01/06/2026 | $9.32 | $9.44 (1.29%) | $9.45 | $9.26 | 594.26 K | $341.64 M |
| 01/05/2026 | $9.11 | $9.30 (2.09%) | $9.33 | $9.10 | 763.70 K | $336.58 M |
| 01/02/2026 | $9.15 | $9.13 (-0.22%) | $9.20 | $9.06 | 605.53 K | $330.42 M |
| 12/31/2025 | $9.06 | $9.15 (0.99%) | $9.19 | $9.06 | 496.80 K | $331.15 M |
| 12/30/2025 | $8.89 | $9.09 (2.25%) | $9.11 | $8.88 | 433.48 K | $328.92 M |
| 12/29/2025 | $8.78 | $8.89 (1.25%) | $8.92 | $8.78 | 577.90 K | $321.68 M |
| 12/26/2025 | $8.85 | $8.81 (-0.45%) | $8.88 | $8.79 | 354.70 K | $318.79 M |
| 12/24/2025 | $8.79 | $8.87 (0.91%) | $8.90 | $8.72 | 314.14 K | $320.96 M |
| 12/23/2025 | $8.80 | $8.76 (-0.45%) | $8.83 | $8.73 | 603.90 K | $316.98 M |
| 12/22/2025 | $8.79 | $8.80 (0.11%) | $8.89 | $8.70 | 656.70 K | $318.42 M |
| 12/19/2025 | $8.90 | $8.79 (-1.24%) | $8.97 | $8.78 | 596.41 K | $318.06 M |
| 12/18/2025 | $8.84 | $8.90 (0.68%) | $9.03 | $8.83 | 424.70 K | $322.04 M |
| 12/17/2025 | $8.73 | $8.84 (1.26%) | $8.91 | $8.71 | 536.51 K | $319.87 M |
| 12/16/2025 | $8.76 | $8.73 (-0.34%) | $8.87 | $8.72 | 687.94 K | $315.89 M |
| 12/15/2025 | $9.00 | $8.76 (-2.67%) | $9.04 | $8.61 | 1.18 M | $316.98 M |
| 12/12/2025 | $9.03 | $8.97 (-0.66%) | $9.05 | $8.93 | 542.33 K | $324.58 M |
| 12/11/2025 | $9.10 | $9.01 (-0.99%) | $9.13 | $9.00 | 540.91 K | $326.02 M |
| 12/10/2025 | $9.14 | $9.04 (-1.09%) | $9.14 | $9.02 | 650.44 K | $327.11 M |
| 12/09/2025 | $9.12 | $9.11 (-0.11%) | $9.20 | $9.07 | 466.95 K | $329.64 M |
| 12/08/2025 | $9.16 | $9.12 (-0.44%) | $9.21 | $9.05 | 374.83 K | $330.00 M |
| 12/05/2025 | $9.27 | $9.13 (-1.51%) | $9.28 | $9.11 | 319.83 K | $330.37 M |
| 12/04/2025 | $9.21 | $9.22 (0.11%) | $9.27 | $9.16 | 359.06 K | $333.62 M |
| 12/03/2025 | $9.17 | $9.22 (0.55%) | $9.25 | $9.12 | 331.67 K | $333.62 M |
| 12/02/2025 | $9.25 | $9.16 (-0.97%) | $9.25 | $9.11 | 465.65 K | $331.45 M |
| 12/01/2025 | $9.22 | $9.20 (-0.22%) | $9.25 | $9.18 | 351.72 K | $332.90 M |
| 11/28/2025 | $9.28 | $9.31 (0.32%) | $9.32 | $9.21 | 278.93 K | $336.88 M |
| 11/26/2025 | $9.20 | $9.30 (1.09%) | $9.35 | $9.18 | 396.00 K | $336.52 M |
| 11/25/2025 | $9.16 | $9.19 (0.33%) | $9.33 | $9.16 | 341.70 K | $332.54 M |
| 11/24/2025 | $9.18 | $9.10 (-0.87%) | $9.22 | $9.08 | 289.19 K | $329.28 M |
| 11/21/2025 | $8.97 | $9.17 (2.23%) | $9.22 | $8.94 | 482.67 K | $331.81 M |
| 11/20/2025 | $9.19 | $8.94 (-2.72%) | $9.19 | $8.92 | 396.63 K | $323.49 M |
| 11/19/2025 | $9.35 | $9.03 (-3.42%) | $9.37 | $9.00 | 426.50 K | $326.75 M |
| 11/18/2025 | $9.39 | $9.38 (-0.11%) | $9.46 | $9.29 | 297.83 K | $339.41 M |
| 11/17/2025 | $9.56 | $9.39 (-1.78%) | $9.61 | $9.36 | 291.92 K | $339.77 M |
| 11/14/2025 | $9.70 | $9.60 (-1.03%) | $9.75 | $9.53 | 384.80 K | $347.37 M |
| 11/13/2025 | $9.85 | $9.72 (-1.32%) | $9.94 | $9.50 | 808.95 K | $351.71 M |
| 11/12/2025 | $10.00 | $9.89 (-1.1%) | $10.07 | $9.86 | 461.69 K | $357.87 M |
| 11/11/2025 | $9.81 | $9.99 (1.83%) | $10.04 | $9.79 | 606.94 K | $361.48 M |
| 11/10/2025 | $9.43 | $9.82 (4.14%) | $9.84 | $9.40 | 660.98 K | $355.33 M |
| 11/07/2025 | $9.33 | $9.39 (0.64%) | $9.43 | $9.27 | 389.50 K | $339.77 M |
| 11/06/2025 | $9.23 | $9.33 (1.08%) | $9.50 | $9.13 | 560.42 K | $337.60 M |
| 11/05/2025 | $9.16 | $9.24 (0.87%) | $9.27 | $9.03 | 333.90 K | $334.35 M |
| 11/04/2025 | $9.13 | $9.11 (-0.22%) | $9.13 | $9.01 | 437.40 K | $329.64 M |
| 11/03/2025 | $9.03 | $9.16 (1.44%) | $9.16 | $8.93 | 349.10 K | $331.45 M |
| 10/31/2025 | $9.01 | $9.06 (0.55%) | $9.11 | $8.82 | 371.91 K | $327.83 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.
