-
5 DAY PERFORMANCE
-0.40% -
1 MONTH PERFORMANCE
+1.14% -
3 MONTH PERFORMANCE
+2.26% -
6 MONTH PERFORMANCE
+3.49% -
YEAR-TO-DATE PERFORMANCE
+4.84% -
1 YEAR PERFORMANCE
+4.18%
Gladstone Land Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $25.00 | $24.90 (-0.4%) | $25.00 | $24.90 | 1,358 | $424.69 M |
| 11/19/2024 | $25.03 | $25.00 (-0.12%) | $25.03 | $24.96 | 11,903 | $428.99 M |
| 11/18/2024 | $25.00 | $25.00 (0%) | $25.00 | $24.91 | 920 | $424.69 M |
| 11/15/2024 | $25.00 | $25.00 (0%) | $25.02 | $25.00 | 6,300 | $429.70 M |
| 11/14/2024 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 9,001 | $428.99 M |
| 11/13/2024 | $25.00 | $25.00 (0%) | $25.00 | $24.85 | 4,041 | $437.23 M |
| 11/12/2024 | $24.87 | $24.95 (0.32%) | $25.00 | $24.86 | 3,723 | $442.25 M |
| 11/11/2024 | $24.91 | $24.93 (0.08%) | $25.00 | $24.85 | 9,400 | $450.49 M |
| 11/08/2024 | $24.99 | $24.92 (-0.28%) | $24.99 | $24.85 | 4,325 | $462.67 M |
| 11/07/2024 | $24.80 | $24.95 (0.6%) | $24.95 | $24.80 | 16,500 | $479.52 M |
| 11/06/2024 | $24.85 | $24.93 (0.32%) | $24.93 | $24.70 | 4,964 | $489.55 M |
| 11/05/2024 | $24.95 | $24.85 (-0.4%) | $25.00 | $24.85 | 5,100 | $487.04 M |
| 11/04/2024 | $24.79 | $25.00 (0.85%) | $25.00 | $24.79 | 22,946 | $475.22 M |
| 11/01/2024 | $24.70 | $24.79 (0.36%) | $24.79 | $24.70 | 2,500 | $470.20 M |
| 10/31/2024 | $24.68 | $24.70 (0.08%) | $24.72 | $24.68 | 2,736 | $466.97 M |
| 10/30/2024 | $24.67 | $24.67 (0%) | $24.67 | $24.67 | 300 | $478.08 M |
| 10/29/2024 | $24.64 | $24.65 (0.04%) | $24.76 | $24.64 | 2,508 | $475.93 M |
| 10/28/2024 | $24.58 | $24.60 (0.08%) | $24.60 | $24.58 | 1,800 | $476.65 M |
| 10/25/2024 | $24.54 | $24.54 (0%) | $24.54 | $24.54 | 400 | $473.07 M |
| 10/24/2024 | $24.55 | $24.53 (-0.08%) | $24.60 | $24.53 | 2,200 | $476.29 M |
| 10/23/2024 | $24.50 | $24.46 (-0.16%) | $24.50 | $24.46 | 1,310 | $479.52 M |
| 10/22/2024 | $24.50 | $24.50 (0%) | $24.51 | $24.46 | 2,800 | $475.58 M |
| 10/21/2024 | $24.50 | $24.62 (0.49%) | $24.62 | $24.45 | 4,200 | $478.08 M |
| 10/18/2024 | $24.52 | $24.52 (0%) | $24.52 | $24.49 | 8,300 | $483.82 M |
| 10/17/2024 | $24.66 | $24.52 (-0.57%) | $24.66 | $24.50 | 10,100 | $485.25 M |
| 10/16/2024 | $24.50 | $24.52 (0.08%) | $24.66 | $24.50 | 3,140 | $489.19 M |
| 10/15/2024 | $24.52 | $24.50 (-0.08%) | $24.67 | $24.48 | 5,335 | $485.61 M |
| 10/14/2024 | $24.43 | $24.53 (0.41%) | $24.53 | $24.43 | 1,619 | $483.46 M |
| 10/11/2024 | $24.44 | $24.43 (-0.04%) | $24.50 | $24.43 | 3,900 | $484.18 M |
| 10/10/2024 | $24.54 | $24.48 (-0.24%) | $24.54 | $24.48 | 1,400 | $482.39 M |
| 10/09/2024 | $24.54 | $24.49 (-0.2%) | $24.54 | $24.49 | 2,600 | $485.97 M |
| 10/08/2024 | $24.42 | $24.51 (0.37%) | $24.55 | $24.42 | 3,633 | $487.76 M |
| 10/07/2024 | $24.51 | $24.55 (0.16%) | $24.55 | $24.37 | 3,005 | $490.27 M |
| 10/04/2024 | $24.53 | $24.55 (0.08%) | $24.55 | $24.45 | 1,700 | $494.57 M |
| 10/03/2024 | $24.47 | $24.54 (0.29%) | $24.54 | $24.47 | 3,400 | $495.65 M |
| 10/02/2024 | $24.48 | $24.49 (0.04%) | $24.52 | $24.40 | 3,400 | $496.36 M |
| 10/01/2024 | $24.53 | $24.50 (-0.12%) | $24.55 | $24.45 | 7,960 | $494.21 M |
| 09/30/2024 | $24.45 | $24.50 (0.2%) | $24.55 | $24.36 | 8,900 | $498.15 M |
| 09/27/2024 | $24.42 | $24.42 (0%) | $24.42 | $24.42 | 600 | $496.00 M |
| 09/26/2024 | $24.55 | $24.34 (-0.86%) | $24.55 | $24.34 | 2,416 | $496.00 M |
| 09/25/2024 | $24.54 | $24.50 (-0.16%) | $24.54 | $24.50 | 800 | $498.51 M |
| 09/24/2024 | $24.58 | $24.38 (-0.81%) | $24.58 | $24.38 | 5,696 | $505.32 M |
| 09/23/2024 | $24.42 | $24.41 (-0.04%) | $24.43 | $24.41 | 2,021 | $502.10 M |
| 09/20/2024 | $24.48 | $24.47 (-0.04%) | $24.48 | $24.47 | 1,407 | $498.51 M |
| 09/19/2024 | $24.58 | $24.63 (0.2%) | $24.63 | $24.51 | 3,026 | $515.00 M |
| 09/18/2024 | $24.49 | $24.52 (0.12%) | $24.57 | $24.49 | 1,190 | $517.15 M |
| 09/17/2024 | $24.60 | $24.50 (-0.41%) | $24.60 | $24.40 | 4,100 | $521.81 M |
| 09/16/2024 | $24.60 | $24.52 (-0.33%) | $24.60 | $24.52 | 237 | $522.88 M |
| 09/13/2024 | $24.60 | $24.60 (0%) | $24.60 | $24.52 | 4,900 | $531.13 M |
| 09/12/2024 | $24.53 | $24.59 (0.24%) | $24.60 | $24.53 | 5,400 | $518.58 M |
| 09/11/2024 | $24.54 | $24.55 (0.04%) | $24.55 | $24.53 | 2,000 | $497.08 M |
| 09/10/2024 | $24.50 | $24.50 (0%) | $24.55 | $24.47 | 3,120 | $498.87 M |
| 09/09/2024 | $24.40 | $24.48 (0.33%) | $24.49 | $24.40 | 2,400 | $487.76 M |
| 09/06/2024 | $24.42 | $24.39 (-0.12%) | $24.42 | $24.39 | 700 | $481.67 M |
| 09/05/2024 | $24.36 | $24.44 (0.33%) | $24.46 | $24.35 | 4,390 | $483.10 M |
| 09/04/2024 | $24.49 | $24.36 (-0.53%) | $24.50 | $24.36 | 5,800 | $482.74 M |
| 09/03/2024 | $24.55 | $24.49 (-0.24%) | $24.55 | $24.40 | 3,105 | $483.82 M |
| 08/30/2024 | $24.50 | $24.52 (0.08%) | $24.52 | $24.35 | 3,200 | $486.33 M |
| 08/29/2024 | $24.48 | $24.48 (0%) | $24.50 | $24.42 | 2,746 | $483.82 M |
| 08/28/2024 | $24.35 | $24.35 (0%) | $24.35 | $24.35 | 211 | $479.88 M |
| 08/27/2024 | $24.35 | $24.35 (0%) | $24.35 | $24.35 | 700 | $488.12 M |
| 08/26/2024 | $24.31 | $24.31 (0%) | $24.40 | $24.31 | 1,015 | $493.14 M |
| 08/23/2024 | $24.53 | $24.53 (0%) | $24.53 | $24.53 | 339 | $488.48 M |
| 08/22/2024 | $24.46 | $24.55 (0.37%) | $24.55 | $24.28 | 2,334 | $479.52 M |
| 08/21/2024 | $24.50 | $24.35 (-0.61%) | $24.55 | $24.35 | 1,700 | $486.33 M |