-
5 DAY PERFORMANCE
+2.28% -
1 MONTH PERFORMANCE
+0.00% -
3 MONTH PERFORMANCE
-1.61% -
6 MONTH PERFORMANCE
+10.78% -
YEAR-TO-DATE PERFORMANCE
+14.23% -
1 YEAR PERFORMANCE
+18.86%
Gladstone Land Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $21.71 | $21.99 (1.29%) | $21.99 | $21.56 | 30,495 | $424.69 M |
| 11/19/2024 | $21.59 | $21.87 (1.3%) | $22.11 | $21.59 | 17,539 | $428.99 M |
| 11/18/2024 | $21.29 | $21.69 (1.88%) | $21.86 | $21.29 | 20,100 | $424.69 M |
| 11/15/2024 | $21.21 | $21.50 (1.37%) | $21.60 | $21.21 | 52,907 | $429.70 M |
| 11/14/2024 | $21.43 | $21.25 (-0.84%) | $21.56 | $21.22 | 8,000 | $428.99 M |
| 11/13/2024 | $21.50 | $21.27 (-1.07%) | $21.70 | $21.10 | 17,190 | $437.23 M |
| 11/12/2024 | $21.51 | $21.45 (-0.28%) | $21.60 | $21.36 | 17,200 | $442.25 M |
| 11/11/2024 | $21.81 | $21.64 (-0.78%) | $21.81 | $21.51 | 19,379 | $450.49 M |
| 11/08/2024 | $21.73 | $21.81 (0.37%) | $21.89 | $21.60 | 7,542 | $462.67 M |
| 11/07/2024 | $22.00 | $21.66 (-1.55%) | $22.00 | $21.61 | 15,300 | $479.52 M |
| 11/06/2024 | $21.87 | $21.85 (-0.09%) | $22.00 | $21.59 | 5,832 | $489.55 M |
| 11/05/2024 | $21.71 | $21.90 (0.88%) | $22.00 | $21.71 | 3,500 | $487.04 M |
| 11/04/2024 | $21.69 | $21.80 (0.51%) | $22.00 | $21.56 | 6,425 | $475.22 M |
| 11/01/2024 | $22.15 | $21.75 (-1.81%) | $22.15 | $21.51 | 11,700 | $470.20 M |
| 10/31/2024 | $22.15 | $22.15 (0%) | $22.15 | $21.86 | 14,300 | $466.97 M |
| 10/30/2024 | $21.72 | $21.92 (0.92%) | $21.98 | $21.66 | 8,147 | $478.08 M |
| 10/29/2024 | $21.60 | $21.83 (1.06%) | $21.84 | $21.45 | 8,700 | $475.93 M |
| 10/28/2024 | $21.86 | $21.56 (-1.37%) | $21.86 | $21.50 | 8,222 | $476.65 M |
| 10/25/2024 | $21.70 | $21.86 (0.74%) | $21.86 | $21.45 | 6,703 | $473.07 M |
| 10/24/2024 | $21.86 | $21.66 (-0.91%) | $21.86 | $21.47 | 5,000 | $476.29 M |
| 10/23/2024 | $21.59 | $21.65 (0.28%) | $21.85 | $21.47 | 6,202 | $479.52 M |
| 10/22/2024 | $21.84 | $21.74 (-0.46%) | $21.95 | $21.74 | 14,900 | $475.58 M |
| 10/21/2024 | $22.22 | $21.99 (-1.04%) | $22.22 | $21.96 | 6,821 | $478.08 M |
| 10/18/2024 | $22.18 | $22.11 (-0.32%) | $22.30 | $22.06 | 13,927 | $483.82 M |
| 10/17/2024 | $22.00 | $22.05 (0.23%) | $22.17 | $21.96 | 5,500 | $485.25 M |
| 10/16/2024 | $22.29 | $22.08 (-0.94%) | $22.30 | $21.87 | 10,526 | $489.19 M |
| 10/15/2024 | $22.29 | $22.14 (-0.67%) | $22.30 | $22.02 | 12,442 | $485.61 M |
| 10/14/2024 | $22.05 | $22.15 (0.45%) | $22.27 | $22.05 | 3,500 | $483.46 M |
| 10/11/2024 | $22.21 | $22.45 (1.08%) | $22.52 | $21.97 | 6,810 | $484.18 M |
| 10/10/2024 | $22.40 | $22.33 (-0.31%) | $22.57 | $22.33 | 5,743 | $482.39 M |
| 10/09/2024 | $22.35 | $22.52 (0.76%) | $22.89 | $22.29 | 8,712 | $485.97 M |
| 10/08/2024 | $22.60 | $22.50 (-0.44%) | $22.81 | $22.47 | 6,200 | $487.76 M |
| 10/07/2024 | $22.63 | $22.60 (-0.13%) | $22.80 | $22.42 | 11,900 | $490.27 M |
| 10/04/2024 | $22.71 | $22.71 (0%) | $22.79 | $22.60 | 1,600 | $494.57 M |
| 10/03/2024 | $22.77 | $22.62 (-0.66%) | $22.77 | $22.60 | 7,000 | $495.65 M |
| 10/02/2024 | $22.80 | $22.75 (-0.22%) | $22.80 | $22.70 | 10,905 | $496.36 M |
| 10/01/2024 | $22.75 | $22.70 (-0.22%) | $22.77 | $22.70 | 7,728 | $494.21 M |
| 09/30/2024 | $22.86 | $22.77 (-0.39%) | $22.90 | $22.75 | 13,200 | $498.15 M |
| 09/27/2024 | $22.83 | $22.79 (-0.18%) | $22.87 | $22.72 | 2,521 | $496.00 M |
| 09/26/2024 | $22.74 | $22.79 (0.22%) | $22.79 | $22.74 | 5,031 | $496.00 M |
| 09/25/2024 | $22.65 | $22.68 (0.13%) | $22.75 | $22.65 | 20,100 | $498.51 M |
| 09/24/2024 | $22.63 | $22.67 (0.18%) | $22.67 | $22.53 | 7,839 | $505.32 M |
| 09/23/2024 | $22.62 | $22.46 (-0.71%) | $22.62 | $22.46 | 10,200 | $502.10 M |
| 09/20/2024 | $22.50 | $22.31 (-0.84%) | $22.65 | $22.05 | 7,038 | $498.51 M |
| 09/19/2024 | $22.23 | $22.60 (1.66%) | $22.74 | $22.23 | 9,500 | $515.00 M |
| 09/18/2024 | $22.32 | $22.22 (-0.45%) | $22.32 | $22.20 | 4,706 | $517.15 M |
| 09/17/2024 | $22.46 | $22.27 (-0.85%) | $22.46 | $22.06 | 9,000 | $521.81 M |
| 09/16/2024 | $22.36 | $22.30 (-0.27%) | $22.37 | $22.01 | 8,529 | $522.88 M |
| 09/13/2024 | $22.01 | $22.45 (2%) | $22.45 | $22.01 | 12,108 | $531.13 M |
| 09/12/2024 | $21.80 | $22.06 (1.19%) | $22.29 | $21.77 | 14,600 | $518.58 M |
| 09/11/2024 | $21.59 | $21.90 (1.44%) | $21.90 | $21.46 | 10,531 | $497.08 M |
| 09/10/2024 | $21.53 | $21.71 (0.84%) | $21.73 | $21.49 | 7,600 | $498.87 M |
| 09/09/2024 | $21.50 | $21.58 (0.37%) | $21.64 | $21.42 | 7,907 | $487.76 M |
| 09/06/2024 | $21.44 | $21.54 (0.47%) | $21.61 | $21.44 | 6,400 | $481.67 M |
| 09/05/2024 | $21.46 | $21.39 (-0.33%) | $21.60 | $21.25 | 10,200 | $483.10 M |
| 09/04/2024 | $21.29 | $21.50 (0.99%) | $21.50 | $21.25 | 4,900 | $482.74 M |
| 09/03/2024 | $21.06 | $21.30 (1.14%) | $21.57 | $21.06 | 19,731 | $483.82 M |
| 08/30/2024 | $21.19 | $21.17 (-0.09%) | $21.42 | $21.00 | 31,021 | $486.33 M |
| 08/29/2024 | $21.30 | $21.13 (-0.8%) | $21.42 | $21.02 | 15,900 | $483.82 M |
| 08/28/2024 | $21.73 | $21.26 (-2.16%) | $22.19 | $21.23 | 35,700 | $479.88 M |
| 08/27/2024 | $21.95 | $22.22 (1.23%) | $22.25 | $21.95 | 4,900 | $488.12 M |
| 08/26/2024 | $22.26 | $22.09 (-0.76%) | $22.29 | $22.09 | 11,800 | $493.14 M |
| 08/23/2024 | $22.28 | $22.33 (0.22%) | $22.39 | $22.28 | 6,829 | $488.48 M |
| 08/22/2024 | $22.26 | $22.36 (0.45%) | $22.43 | $22.25 | 11,100 | $479.52 M |
| 08/21/2024 | $22.40 | $22.35 (-0.22%) | $22.48 | $22.29 | 19,000 | $486.33 M |