-
5 DAY PERFORMANCE
+0.04% -
1 MONTH PERFORMANCE
+0.29% -
3 MONTH PERFORMANCE
+0.91% -
6 MONTH PERFORMANCE
+1.92% -
YEAR-TO-DATE PERFORMANCE
+2.82% -
1 YEAR PERFORMANCE
+2.52%
Gladstone Land Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $24.42 | $24.42 (0%) | $24.42 | $24.42 | 559 | $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 |
| 08/20/2024 | $24.60 | $24.51 (-0.37%) | $24.65 | $24.42 | 3,600 | $491.35 M |
| 08/19/2024 | $24.65 | $24.44 (-0.85%) | $24.66 | $24.44 | 1,200 | $490.27 M |
| 08/16/2024 | $24.40 | $24.56 (0.66%) | $24.68 | $24.40 | 6,448 | $488.12 M |
| 08/15/2024 | $24.80 | $24.39 (-1.65%) | $24.80 | $24.34 | 3,828 | $490.63 M |
| 08/14/2024 | $24.51 | $24.52 (0.04%) | $24.59 | $24.51 | 4,000 | $487.40 M |
| 08/13/2024 | $24.60 | $24.60 (0%) | $24.60 | $24.49 | 2,001 | $490.27 M |
| 08/12/2024 | $24.80 | $24.60 (-0.81%) | $24.80 | $24.60 | 4,100 | $487.76 M |
| 08/09/2024 | $24.35 | $24.28 (-0.29%) | $24.35 | $24.22 | 4,141 | $494.21 M |
| 08/08/2024 | $24.28 | $24.35 (0.29%) | $24.35 | $24.28 | 4,100 | $500.66 M |
| 08/07/2024 | $24.20 | $24.26 (0.25%) | $24.28 | $24.19 | 10,600 | $495.29 M |
| 08/06/2024 | $24.25 | $24.18 (-0.29%) | $24.25 | $24.15 | 5,100 | $499.95 M |
| 08/05/2024 | $24.13 | $24.21 (0.33%) | $24.33 | $24.13 | 4,141 | $492.78 M |
| 08/02/2024 | $24.15 | $24.15 (0%) | $24.37 | $24.15 | 10,600 | $517.15 M |
| 08/01/2024 | $24.38 | $24.27 (-0.45%) | $24.38 | $24.27 | 2,221 | $520.37 M |
| 07/31/2024 | $24.33 | $24.35 (0.08%) | $24.38 | $24.25 | 2,905 | $532.20 M |
| 07/30/2024 | $24.34 | $24.33 (-0.04%) | $24.34 | $24.31 | 2,700 | $536.14 M |
| 07/29/2024 | $24.25 | $24.40 (0.62%) | $24.41 | $24.25 | 904 | $531.84 M |
| 07/26/2024 | $24.21 | $24.22 (0.04%) | $24.27 | $24.21 | 1,846 | $536.86 M |
| 07/25/2024 | $24.30 | $24.23 (-0.29%) | $24.30 | $24.23 | 1,513 | $532.20 M |
| 07/24/2024 | $24.39 | $24.20 (-0.78%) | $24.40 | $24.20 | 4,600 | $530.05 M |
| 07/23/2024 | $24.38 | $24.40 (0.08%) | $24.40 | $24.35 | 1,545 | $542.59 M |
| 07/22/2024 | $24.38 | $24.40 (0.08%) | $24.44 | $24.24 | 4,945 | $537.58 M |
| 07/19/2024 | $24.38 | $24.35 (-0.12%) | $24.39 | $24.35 | 5,220 | $530.05 M |
| 07/18/2024 | $24.41 | $24.41 (0%) | $24.41 | $24.31 | 1,525 | $536.50 M |
| 07/17/2024 | $24.35 | $24.35 (0%) | $24.35 | $24.35 | 832 | $544.74 M |
| 07/16/2024 | $24.35 | $24.27 (-0.33%) | $24.35 | $24.27 | 824 | $540.09 M |
| 07/15/2024 | $24.27 | $24.27 (0%) | $24.27 | $24.27 | 300 | $537.58 M |
| 07/12/2024 | $24.23 | $24.36 (0.54%) | $24.36 | $24.23 | 1,131 | $521.81 M |
| 07/11/2024 | $24.25 | $24.20 (-0.21%) | $24.25 | $24.20 | 1,041 | $524.67 M |
| 07/10/2024 | $24.24 | $24.24 (0%) | $24.24 | $24.24 | 4,045 | $499.23 M |
| 07/09/2024 | $24.15 | $24.15 (0%) | $24.19 | $24.15 | 4,742 | $489.55 M |
| 07/08/2024 | $24.20 | $24.19 (-0.04%) | $24.20 | $24.15 | 4,700 | $490.99 M |
| 07/05/2024 | $24.17 | $24.21 (0.17%) | $24.21 | $24.17 | 900 | $485.61 M |
| 07/03/2024 | $24.21 | $24.12 (-0.37%) | $24.21 | $24.12 | 1,700 | $483.82 M |
| 07/02/2024 | $24.15 | $24.12 (-0.12%) | $24.16 | $24.10 | 3,522 | $483.82 M |
| 07/01/2024 | $24.17 | $24.12 (-0.21%) | $24.22 | $24.09 | 9,018 | $483.82 M |
| 06/28/2024 | $24.20 | $24.20 (0%) | $24.21 | $24.18 | 3,100 | $490.63 M |