5 DAY PERFORMANCE
-0.49%
1 MONTH PERFORMANCE
-2.89%
3 MONTH PERFORMANCE
-8.37%
6 MONTH PERFORMANCE
-4.28%
YEAR-TO-DATE PERFORMANCE
-2.66%
1 YEAR PERFORMANCE
+0.50%
Gladstone Land Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2025 | $20.04 | $20.19 (0.75%) | $20.20 | $20.04 | 40,900 | $418.23 M |
| 02/19/2025 | $20.20 | $20.14 (-0.3%) | $20.25 | $20.10 | 19,200 | $412.86 M |
| 02/18/2025 | $20.30 | $20.25 (-0.25%) | $20.45 | $20.25 | 31,500 | $418.95 M |
| 02/14/2025 | $20.35 | $20.25 (-0.49%) | $20.35 | $20.23 | 37,600 | $416.44 M |
| 02/13/2025 | $20.22 | $20.31 (0.45%) | $20.38 | $20.20 | 31,900 | $418.23 M |
| 02/12/2025 | $20.40 | $20.21 (-0.93%) | $20.65 | $20.21 | 21,300 | $415.37 M |
| 02/11/2025 | $20.40 | $20.40 (0%) | $20.60 | $20.00 | 55,400 | $393.15 M |
| 02/10/2025 | $21.96 | $20.42 (-7.01%) | $21.96 | $20.18 | 44,200 | $383.47 M |
| 02/07/2025 | $20.20 | $20.14 (-0.3%) | $20.28 | $20.12 | 25,700 | $385.26 M |
| 02/06/2025 | $20.28 | $20.19 (-0.44%) | $20.38 | $20.17 | 24,700 | $388.85 M |
| 02/05/2025 | $20.25 | $20.20 (-0.25%) | $20.40 | $20.11 | 124,600 | $391.00 M |
| 02/04/2025 | $20.66 | $20.24 (-2.03%) | $20.75 | $20.12 | 35,700 | $391.36 M |
| 02/03/2025 | $20.78 | $20.39 (-1.88%) | $20.90 | $20.30 | 34,200 | $384.90 M |
| 01/31/2025 | $21.00 | $20.77 (-1.1%) | $21.17 | $20.65 | 6,300 | $389.21 M |
| 01/30/2025 | $21.09 | $20.77 (-1.52%) | $21.09 | $20.54 | 8,500 | $388.85 M |
| 01/29/2025 | $21.20 | $20.58 (-2.92%) | $21.20 | $20.38 | 19,000 | $386.34 M |
| 01/28/2025 | $21.79 | $21.17 (-2.85%) | $22.05 | $20.93 | 31,300 | $387.41 M |
| 01/27/2025 | $20.49 | $22.24 (8.54%) | $22.45 | $20.34 | 151,500 | $389.21 M |
| 01/24/2025 | $20.30 | $20.35 (0.25%) | $20.46 | $20.25 | 6,800 | $377.02 M |
| 01/23/2025 | $20.65 | $20.40 (-1.21%) | $20.65 | $20.30 | 14,300 | $373.79 M |
| 01/22/2025 | $20.76 | $20.49 (-1.3%) | $21.00 | $20.49 | 16,800 | $374.51 M |
| 01/21/2025 | $20.42 | $20.75 (1.62%) | $20.80 | $20.42 | 6,500 | $396.37 M |
| 01/17/2025 | $20.50 | $20.44 (-0.29%) | $20.72 | $20.36 | 7,100 | $385.98 M |
| 01/16/2025 | $20.47 | $20.50 (0.15%) | $20.93 | $20.35 | 14,000 | $387.77 M |
| 01/15/2025 | $20.26 | $20.45 (0.94%) | $20.45 | $20.13 | 12,000 | $381.32 M |
| 01/14/2025 | $20.47 | $20.02 (-2.2%) | $20.47 | $20.02 | 5,200 | $377.38 M |
| 01/13/2025 | $20.05 | $20.00 (-0.25%) | $20.10 | $19.88 | 28,800 | $373.79 M |
| 01/10/2025 | $20.27 | $20.16 (-0.54%) | $20.62 | $20.16 | 10,100 | $372.72 M |
| 01/08/2025 | $20.29 | $20.51 (1.08%) | $20.78 | $20.29 | 12,800 | $380.25 M |
| 01/07/2025 | $20.53 | $20.45 (-0.39%) | $20.79 | $20.40 | 22,000 | $380.60 M |
| 01/06/2025 | $20.80 | $20.60 (-0.96%) | $20.98 | $20.50 | 23,900 | $390.28 M |
| 01/03/2025 | $21.00 | $20.84 (-0.76%) | $21.00 | $20.75 | 5,400 | $389.92 M |
| 01/02/2025 | $21.02 | $20.94 (-0.38%) | $21.20 | $20.67 | 21,800 | $385.62 M |
| 12/31/2024 | $20.27 | $20.70 (2.12%) | $20.99 | $20.25 | 19,700 | $388.85 M |
| 12/30/2024 | $20.72 | $20.50 (-1.06%) | $20.90 | $20.38 | 31,900 | $383.11 M |
| 12/27/2024 | $21.02 | $20.77 (-1.19%) | $21.19 | $20.61 | 23,000 | $381.32 M |
| 12/26/2024 | $21.29 | $21.25 (-0.19%) | $21.29 | $21.00 | 11,700 | $382.40 M |
| 12/24/2024 | $21.17 | $21.20 (0.14%) | $21.33 | $21.15 | 9,100 | $378.81 M |
| 12/23/2024 | $21.36 | $21.30 (-0.28%) | $21.46 | $21.01 | 18,900 | $375.59 M |
| 12/20/2024 | $21.25 | $21.39 (0.66%) | $21.42 | $20.75 | 48,700 | $377.74 M |
| 12/19/2024 | $21.35 | $21.46 (0.52%) | $21.68 | $21.12 | 73,300 | $376.66 M |
| 12/18/2024 | $21.04 | $21.35 (1.47%) | $21.43 | $21.04 | 126,400 | $391.71 M |
| 12/17/2024 | $21.30 | $21.32 (0.09%) | $21.34 | $20.96 | 43,000 | $403.18 M |
| 12/16/2024 | $21.20 | $21.17 (-0.14%) | $21.44 | $21.16 | 16,200 | $398.52 M |
| 12/13/2024 | $21.14 | $21.16 (0.09%) | $21.30 | $21.02 | 16,100 | $401.75 M |
| 12/12/2024 | $21.50 | $21.49 (-0.05%) | $21.64 | $21.15 | 17,700 | $403.18 M |
| 12/11/2024 | $21.60 | $21.39 (-0.97%) | $21.77 | $21.16 | 19,500 | $409.28 M |
| 12/10/2024 | $21.84 | $21.60 (-1.1%) | $21.97 | $21.32 | 51,500 | $413.22 M |
| 12/09/2024 | $22.08 | $21.97 (-0.5%) | $22.08 | $21.75 | 78,200 | $408.56 M |
| 12/06/2024 | $21.90 | $21.60 (-1.37%) | $22.21 | $21.53 | 13,800 | $417.52 M |
| 12/05/2024 | $21.72 | $21.63 (-0.41%) | $21.94 | $21.63 | 6,600 | $422.89 M |
| 12/04/2024 | $21.64 | $21.97 (1.52%) | $22.07 | $21.64 | 23,600 | $424.33 M |
| 12/03/2024 | $21.85 | $21.75 (-0.46%) | $21.99 | $21.52 | 13,700 | $431.14 M |
| 12/02/2024 | $21.72 | $21.98 (1.2%) | $21.99 | $21.72 | 22,600 | $425.40 M |
| 11/29/2024 | $21.82 | $21.74 (-0.37%) | $22.29 | $21.50 | 8,300 | $430.42 M |
| 11/27/2024 | $22.08 | $21.71 (-1.68%) | $22.30 | $21.50 | 23,300 | $432.57 M |
| 11/26/2024 | $22.10 | $21.99 (-0.5%) | $22.20 | $21.99 | 10,200 | $427.55 M |
| 11/25/2024 | $22.15 | $22.27 (0.54%) | $22.30 | $21.71 | 27,100 | $432.93 M |
| 11/22/2024 | $22.05 | $22.14 (0.41%) | $22.15 | $21.57 | 38,300 | $431.85 M |
| 11/21/2024 | $21.89 | $21.99 (0.46%) | $22.09 | $21.89 | 21,500 | $423.61 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.
