5 DAY PERFORMANCE
-0.40%
1 MONTH PERFORMANCE
-1.44%
3 MONTH PERFORMANCE
+0.53%
6 MONTH PERFORMANCE
+0.53%
YEAR-TO-DATE PERFORMANCE
+3.58%
1 YEAR PERFORMANCE
+3.80%
Gladstone Land Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $24.75 | $24.60 (-0.61%) | $24.75 | $24.48 | 6,100 | $377.74 M |
| 12/19/2024 | $24.90 | $24.90 (0%) | $24.90 | $24.90 | 244 | $376.66 M |
| 12/18/2024 | $24.84 | $24.71 (-0.52%) | $24.84 | $24.71 | 1,000 | $391.71 M |
| 12/17/2024 | $24.86 | $24.70 (-0.64%) | $24.86 | $24.70 | 1,236 | $403.18 M |
| 12/16/2024 | $24.85 | $24.70 (-0.6%) | $24.86 | $24.70 | 1,933 | $398.52 M |
| 12/13/2024 | $24.76 | $24.76 (0%) | $24.76 | $24.69 | 1,529 | $401.75 M |
| 12/12/2024 | $24.84 | $24.84 (0%) | $24.84 | $24.84 | 0 | $403.18 M |
| 12/11/2024 | $24.84 | $24.84 (0%) | $24.84 | $24.84 | 0 | $409.28 M |
| 12/10/2024 | $24.77 | $24.84 (0.28%) | $24.84 | $24.75 | 2,829 | $413.22 M |
| 12/09/2024 | $24.77 | $24.80 (0.12%) | $24.81 | $24.77 | 1,000 | $408.56 M |
| 12/06/2024 | $24.77 | $24.80 (0.12%) | $24.80 | $24.77 | 1,000 | $417.52 M |
| 12/05/2024 | $24.97 | $24.97 (0%) | $24.97 | $24.97 | 200 | $422.89 M |
| 12/04/2024 | $24.91 | $24.81 (-0.4%) | $25.00 | $24.81 | 2,046 | $424.33 M |
| 12/03/2024 | $24.90 | $24.90 (0%) | $24.90 | $24.90 | 200 | $431.14 M |
| 12/02/2024 | $24.90 | $24.90 (0%) | $24.90 | $24.90 | 400 | $425.40 M |
| 11/29/2024 | $25.06 | $25.06 (0%) | $25.06 | $25.06 | 0 | $430.42 M |
| 11/27/2024 | $25.06 | $25.06 (0%) | $25.06 | $25.06 | 169,150 | $432.57 M |
| 11/26/2024 | $24.85 | $25.06 (0.85%) | $25.06 | $24.76 | 1,500 | $427.55 M |
| 11/25/2024 | $24.97 | $25.00 (0.12%) | $25.00 | $24.95 | 5,200 | $432.93 M |
| 11/22/2024 | $24.71 | $24.96 (1.01%) | $24.96 | $24.71 | 218 | $431.85 M |
| 11/21/2024 | $24.77 | $24.89 (0.48%) | $24.89 | $24.77 | 2,211 | $423.61 M |
| 11/20/2024 | $25.00 | $24.90 (-0.4%) | $25.00 | $24.90 | 1,400 | $424.69 M |
| 11/19/2024 | $25.03 | $25.00 (-0.12%) | $25.03 | $24.96 | 11,900 | $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 | 3,841 | $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 | 4,724 | $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 | 3,040 | $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 | 7,900 | $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 | 3,700 | $505.32 M |
| 09/23/2024 | $24.42 | $24.41 (-0.04%) | $24.43 | $24.41 | 2,021 | $502.10 M |