5 DAY PERFORMANCE
-0.15%
1 MONTH PERFORMANCE
-2.81%
3 MONTH PERFORMANCE
-3.34%
6 MONTH PERFORMANCE
-8.49%
YEAR-TO-DATE PERFORMANCE
-6.28%
1 YEAR PERFORMANCE
-6.51%
Gladstone Land Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $19.39 | $19.40 (0.05%) | $19.49 | $19.32 | 11.68 K | $367.11 M |
| 06/24/2025 | $19.41 | $19.39 (-0.1%) | $19.47 | $19.26 | 48.10 K | $375.60 M |
| 06/23/2025 | $19.38 | $19.36 (-0.1%) | $19.50 | $19.35 | 13.10 K | $378.49 M |
| 06/20/2025 | $19.60 | $19.43 (-0.87%) | $19.60 | $19.37 | 14.90 K | $368.36 M |
| 06/18/2025 | $19.60 | $19.54 (-0.31%) | $19.61 | $19.49 | 32.00 K | $365.10 M |
| 06/17/2025 | $19.57 | $19.53 (-0.2%) | $19.61 | $19.50 | 3.10 K | $360.40 M |
| 06/16/2025 | $19.56 | $19.48 (-0.41%) | $19.58 | $19.40 | 10.30 K | $367.27 M |
| 06/13/2025 | $19.55 | $19.57 (0.1%) | $19.60 | $19.48 | 17.50 K | $366.19 M |
| 06/12/2025 | $19.47 | $19.50 (0.15%) | $19.54 | $19.40 | 14.30 K | $369.81 M |
| 06/11/2025 | $19.42 | $19.40 (-0.1%) | $19.58 | $19.31 | 15.30 K | $366.55 M |
| 06/10/2025 | $19.57 | $19.43 (-0.72%) | $19.60 | $19.30 | 11.40 K | $371.98 M |
| 06/09/2025 | $19.58 | $19.51 (-0.36%) | $19.68 | $19.50 | 14.90 K | $362.21 M |
| 06/06/2025 | $19.73 | $19.52 (-1.06%) | $19.76 | $19.50 | 12.80 K | $354.25 M |
| 06/05/2025 | $19.75 | $19.54 (-1.06%) | $19.75 | $19.51 | 5.40 K | $349.18 M |
| 06/04/2025 | $19.70 | $19.63 (-0.36%) | $19.92 | $19.32 | 26.20 K | $354.61 M |
| 06/03/2025 | $19.53 | $19.30 (-1.18%) | $19.53 | $19.25 | 17.40 K | $356.42 M |
| 06/02/2025 | $19.48 | $19.36 (-0.62%) | $19.72 | $19.35 | 36.00 K | $357.14 M |
| 05/30/2025 | $19.70 | $19.41 (-1.47%) | $19.75 | $19.35 | 19.60 K | $357.87 M |
| 05/29/2025 | $19.95 | $19.64 (-1.55%) | $19.95 | $19.50 | 12.10 K | $356.78 M |
| 05/28/2025 | $19.73 | $19.76 (0.15%) | $19.98 | $19.65 | 23.20 K | $352.44 M |
| 05/27/2025 | $19.92 | $19.79 (-0.65%) | $20.00 | $19.78 | 25.90 K | $358.95 M |
| 05/23/2025 | $19.92 | $19.96 (0.2%) | $19.99 | $19.92 | 6.70 K | $347.01 M |
| 05/22/2025 | $19.92 | $19.90 (-0.1%) | $19.95 | $19.80 | 20.60 K | $343.75 M |
| 05/21/2025 | $19.94 | $19.80 (-0.7%) | $20.01 | $19.80 | 27.80 K | $342.31 M |
| 05/20/2025 | $20.00 | $20.07 (0.35%) | $20.25 | $20.00 | 31.50 K | $350.27 M |
| 05/19/2025 | $20.15 | $20.16 (0.05%) | $20.27 | $20.03 | 23.20 K | $352.44 M |
| 05/16/2025 | $20.25 | $20.23 (-0.1%) | $20.34 | $20.20 | 8.90 K | $354.61 M |
| 05/15/2025 | $20.15 | $20.25 (0.5%) | $20.25 | $20.05 | 18.00 K | $353.52 M |
| 05/14/2025 | $20.19 | $20.13 (-0.3%) | $20.25 | $20.06 | 11.90 K | $344.84 M |
| 05/13/2025 | $20.29 | $20.09 (-0.99%) | $20.65 | $20.07 | 24.00 K | $358.59 M |
| 05/12/2025 | $20.29 | $20.29 (0%) | $20.67 | $20.20 | 14.50 K | $349.18 M |
| 05/09/2025 | $20.64 | $20.23 (-1.99%) | $20.64 | $20.19 | 11.30 K | $348.10 M |
| 05/08/2025 | $20.54 | $20.64 (0.49%) | $20.73 | $20.22 | 51.40 K | $336.12 M |
| 05/07/2025 | $20.45 | $20.68 (1.12%) | $20.71 | $20.33 | 15.30 K | $332.89 M |
| 05/06/2025 | $20.45 | $20.35 (-0.49%) | $20.78 | $20.27 | 22.90 K | $336.84 M |
| 05/05/2025 | $20.24 | $20.46 (1.09%) | $20.60 | $20.22 | 28.10 K | $346.17 M |
| 05/02/2025 | $20.25 | $20.20 (-0.25%) | $20.25 | $20.00 | 32.50 K | $354.79 M |
| 05/01/2025 | $20.00 | $20.00 (0%) | $20.15 | $20.00 | 19.60 K | $353.71 M |
| 04/30/2025 | $20.22 | $20.05 (-0.84%) | $20.22 | $19.94 | 13.60 K | $356.59 M |
| 04/29/2025 | $20.19 | $20.11 (-0.4%) | $20.19 | $19.95 | 28.90 K | $357.66 M |
| 04/28/2025 | $19.89 | $20.02 (0.65%) | $20.24 | $19.89 | 8.20 K | $357.30 M |
| 04/25/2025 | $20.14 | $19.98 (-0.79%) | $20.25 | $19.86 | 11.10 K | $352.28 M |
| 04/24/2025 | $20.10 | $20.10 (0%) | $20.24 | $20.06 | 15.70 K | $348.69 M |
| 04/23/2025 | $20.20 | $20.10 (-0.5%) | $20.25 | $20.09 | 22.30 K | $351.92 M |
| 04/22/2025 | $20.00 | $20.20 (1%) | $20.23 | $19.85 | 12.60 K | $354.79 M |
| 04/21/2025 | $19.99 | $19.88 (-0.55%) | $20.00 | $19.73 | 16.80 K | $349.76 M |
| 04/17/2025 | $19.45 | $19.95 (2.57%) | $19.99 | $19.45 | 39.90 K | $344.02 M |
| 04/16/2025 | $19.16 | $19.39 (1.2%) | $19.44 | $19.01 | 19.90 K | $340.43 M |
| 04/15/2025 | $18.92 | $19.00 (0.42%) | $19.32 | $18.92 | 17.60 K | $343.30 M |
| 04/14/2025 | $18.92 | $18.89 (-0.16%) | $18.94 | $18.65 | 15.30 K | $338.27 M |
| 04/11/2025 | $18.70 | $18.77 (0.37%) | $18.80 | $18.50 | 16.60 K | $329.65 M |
| 04/10/2025 | $18.97 | $18.49 (-2.53%) | $18.97 | $18.48 | 28.90 K | $327.50 M |
| 04/09/2025 | $18.47 | $18.98 (2.76%) | $18.98 | $18.21 | 62.30 K | $335.76 M |
| 04/08/2025 | $18.75 | $18.52 (-1.23%) | $18.75 | $18.26 | 65.70 K | $321.39 M |
| 04/07/2025 | $18.86 | $18.67 (-1.01%) | $19.15 | $18.50 | 56.60 K | $339.71 M |
| 04/04/2025 | $19.89 | $19.17 (-3.62%) | $19.99 | $19.10 | 96.00 K | $360.18 M |
| 04/03/2025 | $20.03 | $19.99 (-0.2%) | $20.39 | $19.97 | 24.00 K | $377.41 M |
| 04/02/2025 | $20.27 | $20.14 (-0.64%) | $20.29 | $20.11 | 16.70 K | $370.59 M |
| 04/01/2025 | $20.16 | $20.19 (0.15%) | $20.32 | $20.06 | 24.20 K | $372.75 M |
| 03/31/2025 | $20.26 | $20.32 (0.3%) | $20.43 | $20.20 | 33.20 K | $377.77 M |
| 03/28/2025 | $20.32 | $20.26 (-0.3%) | $20.32 | $20.18 | 55.20 K | $382.08 M |
| 03/27/2025 | $20.19 | $20.26 (0.35%) | $20.31 | $20.19 | 42.30 K | $374.18 M |
| 03/26/2025 | $20.04 | $20.20 (0.8%) | $20.29 | $20.01 | 23.70 K | $375.26 M |
| 03/25/2025 | $20.02 | $20.07 (0.25%) | $20.09 | $19.99 | 10.50 K | $373.82 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
