5 DAY PERFORMANCE
-0.15%
1 MONTH PERFORMANCE
-3.25%
3 MONTH PERFORMANCE
-8.32%
6 MONTH PERFORMANCE
-7.44%
YEAR-TO-DATE PERFORMANCE
-3.01%
1 YEAR PERFORMANCE
+3.42%
Gladstone Land Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $20.37 | $20.27 (-0.49%) | $20.58 | $20.21 | 9,914 | $385.98 M |
| 01/16/2025 | $20.25 | $20.31 (0.3%) | $20.69 | $20.14 | 24,448 | $387.77 M |
| 01/15/2025 | $20.15 | $20.30 (0.74%) | $20.47 | $20.08 | 36,444 | $381.32 M |
| 01/14/2025 | $20.21 | $20.15 (-0.3%) | $20.25 | $20.00 | 19,800 | $377.38 M |
| 01/13/2025 | $20.21 | $20.00 (-1.04%) | $20.27 | $19.90 | 16,100 | $373.79 M |
| 01/10/2025 | $20.56 | $20.27 (-1.41%) | $20.60 | $20.25 | 6,731 | $372.72 M |
| 01/08/2025 | $20.50 | $20.54 (0.2%) | $20.99 | $20.46 | 8,000 | $380.25 M |
| 01/07/2025 | $20.81 | $20.65 (-0.77%) | $20.81 | $20.53 | 9,000 | $380.60 M |
| 01/06/2025 | $20.78 | $20.88 (0.48%) | $21.02 | $20.56 | 3,800 | $390.28 M |
| 01/03/2025 | $20.99 | $20.95 (-0.19%) | $21.10 | $20.69 | 7,200 | $389.92 M |
| 01/02/2025 | $21.00 | $21.05 (0.24%) | $21.40 | $20.55 | 3,200 | $385.62 M |
| 12/31/2024 | $20.50 | $20.90 (1.95%) | $20.90 | $20.34 | 24,100 | $388.85 M |
| 12/30/2024 | $20.57 | $20.43 (-0.68%) | $20.61 | $20.31 | 17,700 | $383.11 M |
| 12/27/2024 | $21.00 | $20.55 (-2.14%) | $21.29 | $20.40 | 22,400 | $381.32 M |
| 12/26/2024 | $20.85 | $21.12 (1.29%) | $21.20 | $20.85 | 11,200 | $382.40 M |
| 12/24/2024 | $20.95 | $20.93 (-0.1%) | $21.16 | $20.67 | 8,200 | $378.81 M |
| 12/23/2024 | $20.89 | $20.93 (0.19%) | $21.37 | $20.82 | 27,701 | $375.59 M |
| 12/20/2024 | $21.20 | $20.95 (-1.18%) | $21.20 | $20.95 | 5,500 | $377.74 M |
| 12/19/2024 | $21.21 | $21.20 (-0.05%) | $21.25 | $20.93 | 24,800 | $376.66 M |
| 12/18/2024 | $21.34 | $21.21 (-0.61%) | $21.57 | $21.11 | 19,900 | $391.71 M |
| 12/17/2024 | $21.37 | $21.34 (-0.14%) | $21.46 | $21.15 | 12,000 | $403.18 M |
| 12/16/2024 | $21.21 | $21.43 (1.04%) | $21.47 | $21.15 | 12,521 | $398.52 M |
| 12/13/2024 | $21.22 | $21.34 (0.57%) | $21.34 | $20.99 | 22,300 | $401.75 M |
| 12/12/2024 | $21.40 | $21.33 (-0.33%) | $21.47 | $21.30 | 5,808 | $403.18 M |
| 12/11/2024 | $21.86 | $21.40 (-2.1%) | $21.86 | $21.40 | 9,513 | $409.28 M |
| 12/10/2024 | $22.06 | $21.70 (-1.63%) | $22.54 | $21.37 | 18,900 | $413.22 M |
| 12/09/2024 | $22.18 | $22.02 (-0.72%) | $22.50 | $22.00 | 8,124 | $408.56 M |
| 12/06/2024 | $22.45 | $22.28 (-0.76%) | $22.45 | $22.28 | 12,900 | $417.52 M |
| 12/05/2024 | $22.10 | $22.26 (0.72%) | $22.64 | $22.02 | 9,800 | $422.89 M |
| 12/04/2024 | $22.65 | $22.34 (-1.37%) | $22.65 | $22.13 | 27,432 | $424.33 M |
| 12/03/2024 | $22.28 | $22.15 (-0.58%) | $22.35 | $22.00 | 9,202 | $431.14 M |
| 12/02/2024 | $22.11 | $22.38 (1.22%) | $22.65 | $22.11 | 10,800 | $425.40 M |
| 11/29/2024 | $22.19 | $22.16 (-0.14%) | $22.49 | $22.10 | 4,647 | $430.42 M |
| 11/27/2024 | $22.64 | $22.23 (-1.81%) | $22.64 | $22.06 | 7,300 | $432.57 M |
| 11/26/2024 | $22.11 | $22.47 (1.63%) | $22.65 | $22.11 | 12,835 | $427.55 M |
| 11/25/2024 | $22.15 | $22.31 (0.72%) | $22.39 | $22.15 | 8,700 | $432.93 M |
| 11/22/2024 | $22.12 | $22.19 (0.32%) | $22.29 | $22.07 | 10,916 | $431.85 M |
| 11/21/2024 | $21.95 | $22.04 (0.41%) | $22.12 | $21.95 | 32,622 | $423.61 M |
| 11/20/2024 | $21.71 | $21.99 (1.29%) | $21.99 | $21.56 | 30,500 | $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 | 16,200 | $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 | 18,400 | $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 |