-
5 DAY PERFORMANCE
-0.09% -
1 MONTH PERFORMANCE
+5.67% -
3 MONTH PERFORMANCE
+5.37% -
6 MONTH PERFORMANCE
+10.79% -
YEAR-TO-DATE PERFORMANCE
+16.74% -
1 YEAR PERFORMANCE
+22.74%
Gladstone Land Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $22.30 | $22.18 (-0.56%) | $22.30 | $22.10 | 12,600 | $496.00 M |
| 09/26/2024 | $22.10 | $22.20 (0.45%) | $22.29 | $22.10 | 10,440 | $496.00 M |
| 09/25/2024 | $22.33 | $22.17 (-0.69%) | $22.33 | $22.13 | 30,700 | $498.51 M |
| 09/24/2024 | $22.15 | $22.20 (0.23%) | $22.28 | $22.11 | 45,000 | $505.32 M |
| 09/23/2024 | $22.14 | $22.15 (0.05%) | $22.35 | $22.05 | 68,241 | $502.10 M |
| 09/20/2024 | $22.10 | $22.10 (0%) | $22.20 | $22.00 | 14,700 | $498.51 M |
| 09/19/2024 | $22.05 | $22.16 (0.5%) | $22.24 | $22.02 | 26,500 | $515.00 M |
| 09/18/2024 | $22.10 | $22.15 (0.23%) | $22.28 | $22.00 | 39,600 | $517.15 M |
| 09/17/2024 | $22.48 | $22.20 (-1.25%) | $22.48 | $22.12 | 24,100 | $521.81 M |
| 09/16/2024 | $22.50 | $22.26 (-1.07%) | $22.50 | $21.80 | 58,900 | $522.88 M |
| 09/13/2024 | $21.96 | $22.49 (2.41%) | $22.63 | $21.93 | 53,200 | $531.13 M |
| 09/12/2024 | $21.30 | $21.72 (1.97%) | $21.78 | $21.30 | 45,600 | $518.58 M |
| 09/11/2024 | $21.17 | $21.30 (0.61%) | $21.31 | $20.97 | 52,600 | $497.08 M |
| 09/10/2024 | $21.39 | $21.12 (-1.26%) | $21.43 | $21.10 | 19,500 | $498.87 M |
| 09/09/2024 | $21.19 | $21.27 (0.38%) | $21.44 | $21.08 | 22,700 | $487.76 M |
| 09/06/2024 | $21.22 | $21.14 (-0.38%) | $21.22 | $21.06 | 5,100 | $481.67 M |
| 09/05/2024 | $21.06 | $21.17 (0.52%) | $21.39 | $20.99 | 30,200 | $483.10 M |
| 09/04/2024 | $20.96 | $21.27 (1.48%) | $21.36 | $20.96 | 3,700 | $482.74 M |
| 09/03/2024 | $20.85 | $20.96 (0.53%) | $21.16 | $20.85 | 15,000 | $483.82 M |
| 08/30/2024 | $20.99 | $20.85 (-0.67%) | $21.35 | $20.85 | 33,400 | $486.33 M |
| 08/29/2024 | $21.07 | $20.99 (-0.38%) | $21.15 | $20.86 | 21,800 | $483.82 M |
| 08/28/2024 | $21.04 | $21.03 (-0.05%) | $21.15 | $20.90 | 26,100 | $479.88 M |
| 08/27/2024 | $20.99 | $21.04 (0.24%) | $21.11 | $20.95 | 22,800 | $488.12 M |
| 08/26/2024 | $21.07 | $21.11 (0.19%) | $21.19 | $21.00 | 17,900 | $493.14 M |
| 08/23/2024 | $21.09 | $21.05 (-0.19%) | $21.17 | $20.95 | 28,500 | $488.48 M |
| 08/22/2024 | $21.09 | $20.94 (-0.71%) | $21.09 | $20.82 | 19,800 | $479.52 M |
| 08/21/2024 | $21.08 | $21.05 (-0.14%) | $21.10 | $21.00 | 10,300 | $486.33 M |
| 08/20/2024 | $21.10 | $21.09 (-0.05%) | $21.19 | $21.00 | 24,800 | $491.35 M |
| 08/19/2024 | $20.94 | $21.10 (0.76%) | $21.19 | $20.91 | 49,500 | $490.27 M |
| 08/16/2024 | $21.11 | $21.13 (0.09%) | $21.20 | $21.00 | 23,300 | $488.12 M |
| 08/15/2024 | $21.29 | $21.11 (-0.85%) | $21.35 | $21.00 | 17,000 | $490.63 M |
| 08/14/2024 | $21.07 | $21.27 (0.95%) | $21.38 | $21.07 | 41,100 | $487.40 M |
| 08/13/2024 | $21.04 | $21.09 (0.24%) | $21.10 | $20.97 | 13,000 | $490.27 M |
| 08/12/2024 | $20.91 | $21.00 (0.43%) | $21.14 | $20.90 | 12,600 | $487.76 M |
| 08/09/2024 | $20.85 | $21.02 (0.82%) | $21.15 | $20.85 | 20,200 | $494.21 M |
| 08/08/2024 | $21.00 | $21.00 (0%) | $21.15 | $20.60 | 15,000 | $500.66 M |
| 08/07/2024 | $21.05 | $21.00 (-0.24%) | $21.15 | $20.91 | 6,100 | $495.29 M |
| 08/06/2024 | $21.00 | $20.85 (-0.71%) | $21.00 | $20.85 | 4,100 | $499.95 M |
| 08/05/2024 | $21.07 | $20.93 (-0.66%) | $21.27 | $20.52 | 24,500 | $492.78 M |
| 08/02/2024 | $21.13 | $21.20 (0.33%) | $21.40 | $21.00 | 14,200 | $517.15 M |
| 08/01/2024 | $21.15 | $21.12 (-0.14%) | $21.19 | $20.85 | 6,600 | $520.37 M |
| 07/31/2024 | $20.86 | $21.16 (1.44%) | $21.22 | $20.86 | 20,200 | $532.20 M |
| 07/30/2024 | $20.95 | $20.99 (0.19%) | $20.99 | $20.85 | 9,000 | $536.14 M |
| 07/29/2024 | $21.20 | $20.88 (-1.51%) | $21.20 | $20.76 | 11,900 | $531.84 M |
| 07/26/2024 | $20.76 | $21.00 (1.16%) | $21.19 | $20.76 | 13,200 | $536.86 M |
| 07/25/2024 | $20.81 | $20.87 (0.29%) | $21.10 | $20.74 | 11,400 | $532.20 M |
| 07/24/2024 | $21.10 | $20.70 (-1.9%) | $21.10 | $20.69 | 11,100 | $530.05 M |
| 07/23/2024 | $21.05 | $21.03 (-0.1%) | $21.13 | $20.93 | 10,300 | $542.59 M |
| 07/22/2024 | $21.29 | $21.06 (-1.08%) | $21.39 | $20.55 | 25,100 | $537.58 M |
| 07/19/2024 | $21.15 | $21.15 (0%) | $21.34 | $21.00 | 6,500 | $530.05 M |
| 07/18/2024 | $21.21 | $21.17 (-0.19%) | $21.49 | $21.15 | 4,200 | $536.50 M |
| 07/17/2024 | $21.23 | $21.19 (-0.19%) | $21.50 | $21.10 | 14,000 | $544.74 M |
| 07/16/2024 | $21.11 | $21.31 (0.95%) | $21.31 | $21.02 | 8,200 | $540.09 M |
| 07/15/2024 | $20.96 | $21.21 (1.19%) | $21.23 | $20.94 | 7,000 | $537.58 M |
| 07/12/2024 | $21.09 | $20.98 (-0.52%) | $21.20 | $20.95 | 12,000 | $521.81 M |
| 07/11/2024 | $20.90 | $21.00 (0.48%) | $21.23 | $20.90 | 24,200 | $524.67 M |
| 07/10/2024 | $20.84 | $20.78 (-0.29%) | $20.98 | $20.53 | 4,400 | $499.23 M |
| 07/09/2024 | $20.74 | $21.00 (1.25%) | $21.00 | $20.74 | 13,900 | $489.55 M |
| 07/08/2024 | $20.85 | $20.71 (-0.67%) | $20.96 | $20.53 | 27,000 | $490.99 M |
| 07/05/2024 | $20.64 | $20.93 (1.41%) | $20.96 | $20.22 | 6,400 | $485.61 M |
| 07/03/2024 | $20.78 | $20.80 (0.1%) | $20.87 | $20.78 | 6,300 | $483.82 M |
| 07/02/2024 | $20.95 | $20.74 (-1%) | $21.17 | $20.71 | 12,800 | $483.82 M |
| 07/01/2024 | $21.00 | $21.00 (0%) | $21.07 | $20.78 | 4,500 | $483.82 M |