-
5 DAY PERFORMANCE
+1.47% -
1 MONTH PERFORMANCE
+7.20% -
3 MONTH PERFORMANCE
+8.11% -
6 MONTH PERFORMANCE
+13.72% -
YEAR-TO-DATE PERFORMANCE
+18.39% -
1 YEAR PERFORMANCE
+23.93%
Gladstone Land Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $22.40 | $22.47 (0.31%) | $22.54 | $22.40 | 7,000 | $491.35 M |
| 08/19/2024 | $22.32 | $22.47 (0.67%) | $22.47 | $22.20 | 11,300 | $490.27 M |
| 08/16/2024 | $22.35 | $22.38 (0.13%) | $22.43 | $22.15 | 16,200 | $488.12 M |
| 08/15/2024 | $22.16 | $22.19 (0.14%) | $22.26 | $22.15 | 15,800 | $490.63 M |
| 08/14/2024 | $22.06 | $22.23 (0.77%) | $22.35 | $22.00 | 9,746 | $487.40 M |
| 08/13/2024 | $21.97 | $22.18 (0.96%) | $22.18 | $21.97 | 10,600 | $490.27 M |
| 08/12/2024 | $21.91 | $22.20 (1.32%) | $22.38 | $21.91 | 18,408 | $487.76 M |
| 08/09/2024 | $21.84 | $22.04 (0.92%) | $22.04 | $21.71 | 14,100 | $494.21 M |
| 08/08/2024 | $21.51 | $21.90 (1.81%) | $21.90 | $21.39 | 11,335 | $500.66 M |
| 08/07/2024 | $20.93 | $21.45 (2.48%) | $21.50 | $20.93 | 4,600 | $495.29 M |
| 08/06/2024 | $20.82 | $21.17 (1.68%) | $21.17 | $20.82 | 2,028 | $499.95 M |
| 08/05/2024 | $21.11 | $20.82 (-1.37%) | $21.47 | $20.80 | 12,625 | $492.78 M |
| 08/02/2024 | $21.31 | $21.21 (-0.47%) | $21.33 | $21.20 | 7,715 | $517.15 M |
| 08/01/2024 | $21.45 | $21.42 (-0.14%) | $21.45 | $21.16 | 6,000 | $520.37 M |
| 07/31/2024 | $20.90 | $21.14 (1.15%) | $21.45 | $20.88 | 13,237 | $532.20 M |
| 07/30/2024 | $21.10 | $21.00 (-0.47%) | $21.25 | $20.84 | 8,116 | $536.14 M |
| 07/29/2024 | $21.10 | $21.13 (0.14%) | $21.34 | $21.07 | 9,522 | $531.84 M |
| 07/26/2024 | $21.54 | $21.24 (-1.39%) | $21.62 | $21.24 | 14,808 | $536.86 M |
| 07/25/2024 | $21.50 | $21.40 (-0.47%) | $22.39 | $21.40 | 12,100 | $532.20 M |
| 07/24/2024 | $21.45 | $21.31 (-0.65%) | $21.49 | $21.30 | 6,645 | $530.05 M |
| 07/23/2024 | $21.62 | $21.38 (-1.11%) | $21.74 | $21.38 | 6,639 | $542.59 M |
| 07/22/2024 | $21.90 | $21.71 (-0.87%) | $21.96 | $21.71 | 7,548 | $537.58 M |
| 07/19/2024 | $21.96 | $21.90 (-0.27%) | $22.05 | $21.90 | 4,630 | $530.05 M |
| 07/18/2024 | $22.00 | $22.05 (0.23%) | $22.10 | $22.00 | 4,600 | $536.50 M |
| 07/17/2024 | $21.87 | $21.90 (0.14%) | $22.00 | $21.78 | 5,100 | $544.74 M |
| 07/16/2024 | $21.64 | $21.80 (0.74%) | $21.80 | $21.60 | 7,431 | $540.09 M |
| 07/15/2024 | $21.61 | $21.75 (0.65%) | $21.82 | $21.50 | 5,000 | $537.58 M |
| 07/12/2024 | $21.55 | $21.78 (1.07%) | $21.80 | $21.50 | 7,400 | $521.81 M |
| 07/11/2024 | $21.24 | $21.47 (1.08%) | $21.75 | $21.24 | 10,300 | $524.67 M |
| 07/10/2024 | $20.96 | $21.09 (0.62%) | $21.10 | $20.95 | 6,944 | $499.23 M |
| 07/09/2024 | $20.64 | $21.00 (1.74%) | $21.00 | $20.64 | 13,912 | $489.55 M |
| 07/08/2024 | $20.60 | $20.64 (0.19%) | $20.96 | $20.60 | 19,900 | $490.99 M |
| 07/05/2024 | $21.21 | $20.70 (-2.4%) | $21.21 | $20.50 | 19,407 | $485.61 M |
| 07/03/2024 | $21.32 | $21.10 (-1.03%) | $21.53 | $21.10 | 5,300 | $483.82 M |
| 07/02/2024 | $21.25 | $21.34 (0.42%) | $21.34 | $21.10 | 5,019 | $483.82 M |
| 07/01/2024 | $20.60 | $21.24 (3.11%) | $21.42 | $20.60 | 5,613 | $483.82 M |
| 06/28/2024 | $21.14 | $21.08 (-0.28%) | $21.45 | $20.74 | 12,800 | $490.63 M |