5 DAY PERFORMANCE
-0.36%
1 MONTH PERFORMANCE
-0.96%
3 MONTH PERFORMANCE
-0.12%
6 MONTH PERFORMANCE
+0.65%
YEAR-TO-DATE PERFORMANCE
+0.08%
1 YEAR PERFORMANCE
+2.54%
Gladstone Land Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $24.86 | $24.66 (-0.8%) | $24.86 | $24.59 | 8,236 | $349.76 M |
| 04/17/2025 | $24.73 | $24.75 (0.08%) | $24.78 | $24.72 | 8,020 | $344.02 M |
| 04/16/2025 | $24.73 | $24.73 (0%) | $24.73 | $24.71 | 4,535 | $340.43 M |
| 04/15/2025 | $24.60 | $24.71 (0.45%) | $24.72 | $24.60 | 6,441 | $343.30 M |
| 04/14/2025 | $24.69 | $24.55 (-0.57%) | $24.69 | $24.55 | 8,205 | $338.27 M |
| 04/11/2025 | $24.63 | $24.73 (0.41%) | $24.73 | $24.60 | 7,467 | $329.65 M |
| 04/10/2025 | $24.65 | $24.63 (-0.08%) | $24.65 | $24.60 | 2,900 | $327.50 M |
| 04/09/2025 | $24.53 | $24.66 (0.53%) | $24.76 | $24.53 | 6,500 | $335.76 M |
| 04/08/2025 | $24.51 | $24.60 (0.37%) | $24.79 | $24.51 | 2,878 | $321.39 M |
| 04/07/2025 | $24.70 | $24.47 (-0.93%) | $24.80 | $24.35 | 5,800 | $339.71 M |
| 04/04/2025 | $24.81 | $24.72 (-0.36%) | $24.85 | $24.71 | 6,500 | $360.18 M |
| 04/03/2025 | $24.85 | $24.90 (0.2%) | $24.90 | $24.71 | 5,100 | $377.41 M |
| 04/02/2025 | $24.84 | $24.84 (0%) | $24.84 | $24.84 | 2,246 | $370.59 M |
| 04/01/2025 | $24.89 | $24.84 (-0.2%) | $24.89 | $24.84 | 1,600 | $372.75 M |
| 03/31/2025 | $24.88 | $24.88 (0%) | $24.88 | $24.88 | 400 | $377.77 M |
| 03/28/2025 | $24.88 | $24.88 (0%) | $24.88 | $24.88 | 547 | $382.08 M |
| 03/27/2025 | $24.75 | $24.75 (0%) | $24.89 | $24.75 | 5,743 | $374.18 M |
| 03/26/2025 | $24.80 | $24.77 (-0.12%) | $24.80 | $24.75 | 6,214 | $375.26 M |
| 03/25/2025 | $24.76 | $24.78 (0.08%) | $24.83 | $24.76 | 3,441 | $373.82 M |
| 03/24/2025 | $24.83 | $24.83 (0%) | $24.83 | $24.80 | 1,623 | $377.41 M |
| 03/21/2025 | $24.90 | $24.90 (0%) | $24.90 | $24.90 | 0 | $375.26 M |
| 03/20/2025 | $24.88 | $24.89 (0.04%) | $24.89 | $24.84 | 2,100 | $383.16 M |
| 03/19/2025 | $24.81 | $24.83 (0.08%) | $24.83 | $24.81 | 1,300 | $384.24 M |
| 03/18/2025 | $24.81 | $24.81 (0%) | $24.81 | $24.77 | 2,900 | $388.19 M |
| 03/17/2025 | $24.90 | $24.82 (-0.32%) | $24.90 | $24.80 | 1,800 | $390.34 M |
| 03/14/2025 | $24.75 | $24.79 (0.16%) | $24.83 | $24.75 | 3,600 | $388.55 M |
| 03/13/2025 | $24.75 | $24.80 (0.2%) | $24.80 | $24.75 | 2,800 | $379.57 M |
| 03/12/2025 | $24.82 | $24.82 (0%) | $24.87 | $24.74 | 9,500 | $396.09 M |
| 03/11/2025 | $24.97 | $24.82 (-0.6%) | $24.97 | $24.81 | 2,700 | $400.76 M |
| 03/10/2025 | $24.83 | $24.82 (-0.04%) | $24.85 | $24.82 | 1,500 | $412.61 M |
| 03/07/2025 | $24.85 | $24.80 (-0.2%) | $24.86 | $24.78 | 4,126 | $415.12 M |
| 03/06/2025 | $24.80 | $24.75 (-0.2%) | $24.80 | $24.75 | 1,300 | $419.79 M |
| 03/05/2025 | $24.80 | $24.75 (-0.2%) | $24.80 | $24.72 | 3,000 | $425.17 M |
| 03/04/2025 | $24.75 | $24.72 (-0.12%) | $24.75 | $24.72 | 2,446 | $420.15 M |
| 03/03/2025 | $24.88 | $24.90 (0.08%) | $24.90 | $24.74 | 3,520 | $407.22 M |
| 02/28/2025 | $24.75 | $24.87 (0.48%) | $24.87 | $24.73 | 1,846 | $411.53 M |
| 02/27/2025 | $24.75 | $24.75 (0%) | $24.87 | $24.75 | 5,246 | $416.56 M |
| 02/26/2025 | $24.72 | $24.80 (0.32%) | $24.80 | $24.72 | 735 | $406.86 M |
| 02/25/2025 | $24.71 | $24.80 (0.36%) | $24.80 | $24.71 | 1,931 | $410.09 M |
| 02/24/2025 | $24.71 | $24.75 (0.16%) | $24.80 | $24.71 | 3,244 | $400.40 M |
| 02/21/2025 | $24.74 | $24.80 (0.24%) | $24.80 | $24.74 | 1,107 | $398.96 M |
| 02/20/2025 | $24.75 | $24.88 (0.53%) | $24.88 | $24.70 | 3,700 | $419.07 M |
| 02/19/2025 | $24.72 | $24.75 (0.12%) | $24.76 | $24.72 | 900 | $413.68 M |
| 02/18/2025 | $24.70 | $24.80 (0.4%) | $24.80 | $24.70 | 2,100 | $419.79 M |
| 02/14/2025 | $24.79 | $24.78 (-0.04%) | $24.80 | $24.78 | 915 | $416.44 M |
| 02/13/2025 | $24.77 | $24.77 (0%) | $24.80 | $24.77 | 4,000 | $418.23 M |
| 02/12/2025 | $24.75 | $24.75 (0%) | $24.79 | $24.75 | 6,418 | $415.37 M |
| 02/11/2025 | $24.79 | $24.79 (0%) | $24.79 | $24.79 | 232 | $393.15 M |
| 02/10/2025 | $24.74 | $24.77 (0.12%) | $24.78 | $24.74 | 4,326 | $383.47 M |
| 02/07/2025 | $24.74 | $24.74 (0%) | $24.74 | $24.74 | 800 | $385.26 M |
| 02/06/2025 | $24.78 | $24.78 (0%) | $24.87 | $24.72 | 1,745 | $388.85 M |
| 02/05/2025 | $24.75 | $24.73 (-0.08%) | $24.76 | $24.73 | 9,100 | $391.00 M |
| 02/04/2025 | $24.70 | $24.75 (0.2%) | $24.76 | $24.70 | 28,502 | $391.36 M |
| 02/03/2025 | $24.65 | $24.80 (0.61%) | $24.80 | $24.65 | 1,303 | $384.90 M |
| 01/31/2025 | $24.79 | $24.83 (0.16%) | $24.83 | $24.79 | 700 | $389.21 M |
| 01/30/2025 | $24.80 | $24.75 (-0.2%) | $24.80 | $24.75 | 809 | $388.85 M |
| 01/29/2025 | $24.75 | $24.78 (0.12%) | $24.88 | $24.75 | 1,800 | $386.34 M |
| 01/28/2025 | $24.75 | $24.80 (0.2%) | $24.88 | $24.75 | 3,225 | $387.41 M |
| 01/27/2025 | $24.70 | $24.76 (0.24%) | $24.79 | $24.65 | 3,400 | $389.21 M |
| 01/24/2025 | $24.73 | $24.73 (0%) | $24.73 | $24.73 | 741 | $377.02 M |
| 01/23/2025 | $24.69 | $24.70 (0.04%) | $24.73 | $24.64 | 5,300 | $373.79 M |
| 01/22/2025 | $24.61 | $24.69 (0.33%) | $24.69 | $24.60 | 5,540 | $374.51 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.
