-
5 DAY PERFORMANCE
+0.92% -
1 MONTH PERFORMANCE
+1.96% -
3 MONTH PERFORMANCE
+4.04% -
6 MONTH PERFORMANCE
+10.72% -
YEAR-TO-DATE PERFORMANCE
+15.26% -
1 YEAR PERFORMANCE
+21.33%
Gladstone Land Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $21.67 | $21.90 (1.06%) | $21.93 | $21.58 | 38,900 | $424.69 M |
| 11/19/2024 | $21.62 | $21.78 (0.74%) | $21.78 | $21.58 | 25,400 | $428.99 M |
| 11/18/2024 | $21.42 | $21.62 (0.93%) | $21.72 | $21.42 | 14,900 | $424.69 M |
| 11/15/2024 | $21.78 | $21.70 (-0.37%) | $21.78 | $21.40 | 100,500 | $429.70 M |
| 11/14/2024 | $21.37 | $21.30 (-0.33%) | $21.54 | $21.26 | 24,100 | $428.99 M |
| 11/13/2024 | $21.50 | $21.34 (-0.74%) | $21.64 | $21.29 | 57,900 | $437.23 M |
| 11/12/2024 | $21.79 | $21.42 (-1.7%) | $21.79 | $21.35 | 37,300 | $442.25 M |
| 11/11/2024 | $21.46 | $21.50 (0.19%) | $21.69 | $21.45 | 14,100 | $450.49 M |
| 11/08/2024 | $21.67 | $21.60 (-0.32%) | $21.67 | $21.45 | 12,100 | $462.67 M |
| 11/07/2024 | $21.66 | $21.55 (-0.51%) | $21.69 | $21.48 | 18,700 | $479.52 M |
| 11/06/2024 | $21.60 | $21.70 (0.46%) | $21.80 | $21.27 | 20,400 | $489.55 M |
| 11/05/2024 | $21.46 | $21.79 (1.54%) | $21.79 | $21.44 | 16,700 | $487.04 M |
| 11/04/2024 | $21.55 | $21.49 (-0.28%) | $21.60 | $21.30 | 14,300 | $475.22 M |
| 11/01/2024 | $21.50 | $21.49 (-0.05%) | $21.60 | $21.42 | 15,600 | $470.20 M |
| 10/31/2024 | $21.52 | $21.53 (0.05%) | $21.55 | $21.36 | 31,300 | $466.97 M |
| 10/30/2024 | $21.55 | $21.47 (-0.37%) | $21.57 | $21.32 | 42,800 | $478.08 M |
| 10/29/2024 | $21.08 | $21.49 (1.94%) | $21.50 | $21.05 | 45,900 | $475.93 M |
| 10/28/2024 | $21.16 | $21.08 (-0.38%) | $21.18 | $21.00 | 27,800 | $476.65 M |
| 10/25/2024 | $21.20 | $20.84 (-1.7%) | $21.20 | $20.75 | 31,300 | $473.07 M |
| 10/24/2024 | $21.00 | $21.00 (0%) | $21.22 | $20.87 | 32,300 | $476.29 M |
| 10/23/2024 | $21.03 | $21.04 (0.05%) | $21.30 | $21.02 | 19,400 | $479.52 M |
| 10/22/2024 | $21.30 | $21.22 (-0.38%) | $21.49 | $20.92 | 67,700 | $475.58 M |
| 10/21/2024 | $21.56 | $21.48 (-0.37%) | $21.64 | $21.41 | 31,000 | $478.08 M |
| 10/18/2024 | $21.58 | $21.56 (-0.09%) | $21.68 | $21.55 | 16,900 | $483.82 M |
| 10/17/2024 | $21.61 | $21.60 (-0.05%) | $21.70 | $21.52 | 21,100 | $485.25 M |
| 10/16/2024 | $21.76 | $21.66 (-0.46%) | $21.76 | $21.53 | 9,000 | $489.19 M |
| 10/15/2024 | $21.67 | $21.61 (-0.28%) | $21.80 | $21.61 | 15,900 | $485.61 M |
| 10/14/2024 | $21.56 | $21.62 (0.28%) | $21.80 | $21.54 | 15,500 | $483.46 M |
| 10/11/2024 | $21.80 | $21.56 (-1.1%) | $21.80 | $21.51 | 24,500 | $484.18 M |
| 10/10/2024 | $21.60 | $21.80 (0.93%) | $21.97 | $21.60 | 6,200 | $482.39 M |
| 10/09/2024 | $21.65 | $21.64 (-0.05%) | $21.70 | $21.52 | 9,100 | $485.97 M |
| 10/08/2024 | $21.50 | $21.71 (0.98%) | $21.79 | $21.50 | 19,600 | $487.76 M |
| 10/07/2024 | $21.85 | $21.75 (-0.46%) | $21.85 | $21.50 | 22,300 | $490.27 M |
| 10/04/2024 | $21.96 | $21.88 (-0.36%) | $21.96 | $21.82 | 4,900 | $494.57 M |
| 10/03/2024 | $22.10 | $21.83 (-1.22%) | $22.10 | $21.80 | 11,300 | $495.65 M |
| 10/02/2024 | $21.73 | $22.15 (1.93%) | $22.15 | $21.62 | 16,700 | $496.36 M |
| 10/01/2024 | $21.78 | $21.72 (-0.28%) | $21.98 | $21.50 | 37,200 | $494.21 M |
| 09/30/2024 | $22.10 | $21.80 (-1.36%) | $22.18 | $21.60 | 36,900 | $498.15 M |
| 09/27/2024 | $22.30 | $22.17 (-0.58%) | $22.30 | $22.10 | 12,600 | $496.00 M |
| 09/26/2024 | $22.10 | $22.20 (0.45%) | $22.29 | $22.10 | 10,400 | $496.00 M |
| 09/25/2024 | $22.33 | $22.17 (-0.72%) | $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 | 68,200 | $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 |