5 DAY PERFORMANCE
-0.64%
1 MONTH PERFORMANCE
+5.79%
3 MONTH PERFORMANCE
-0.74%
6 MONTH PERFORMANCE
-7.37%
YEAR-TO-DATE PERFORMANCE
-2.90%
1 YEAR PERFORMANCE
+3.08%
Gladstone Land Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/15/2025 | $20.17 | $20.16 (-0.05%) | $20.17 | $20.05 | 5.78 K | $349.54 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 |
| 03/24/2025 | $20.06 | $19.98 (-0.4%) | $20.13 | $19.91 | 37.00 K | $377.41 M |
| 03/21/2025 | $20.09 | $20.06 (-0.15%) | $20.10 | $19.95 | 21.10 K | $375.26 M |
| 03/20/2025 | $20.08 | $20.10 (0.1%) | $20.15 | $20.00 | 27.30 K | $383.16 M |
| 03/19/2025 | $20.21 | $20.11 (-0.49%) | $20.23 | $20.04 | 41.30 K | $384.24 M |
| 03/18/2025 | $20.19 | $20.19 (0%) | $20.43 | $20.02 | 20.70 K | $388.19 M |
| 03/17/2025 | $20.21 | $20.16 (-0.25%) | $20.26 | $20.15 | 15.80 K | $390.34 M |
| 03/14/2025 | $20.17 | $20.17 (0%) | $20.24 | $20.10 | 59.30 K | $388.55 M |
| 03/13/2025 | $20.17 | $20.10 (-0.35%) | $20.20 | $20.05 | 11.80 K | $379.57 M |
| 03/12/2025 | $20.20 | $20.12 (-0.4%) | $20.26 | $20.06 | 30.10 K | $396.09 M |
| 03/11/2025 | $20.34 | $20.22 (-0.59%) | $20.49 | $20.06 | 36.10 K | $400.76 M |
| 03/10/2025 | $20.46 | $20.33 (-0.64%) | $20.59 | $20.21 | 32.40 K | $412.61 M |
| 03/07/2025 | $20.35 | $20.46 (0.54%) | $20.48 | $20.35 | 12.10 K | $415.12 M |
| 03/06/2025 | $20.42 | $20.46 (0.2%) | $20.55 | $20.34 | 30.00 K | $419.79 M |
| 03/05/2025 | $20.20 | $20.41 (1.04%) | $20.44 | $20.16 | 44.00 K | $425.17 M |
| 03/04/2025 | $20.24 | $20.18 (-0.3%) | $20.42 | $20.09 | 35.50 K | $420.15 M |
| 03/03/2025 | $20.30 | $20.24 (-0.3%) | $20.39 | $20.19 | 23.10 K | $407.22 M |
| 02/28/2025 | $20.38 | $20.30 (-0.39%) | $20.40 | $20.16 | 30.70 K | $411.53 M |
| 02/27/2025 | $20.30 | $20.25 (-0.25%) | $20.44 | $20.25 | 23.10 K | $416.56 M |
| 02/26/2025 | $20.31 | $20.20 (-0.54%) | $20.38 | $20.20 | 33.50 K | $406.86 M |
| 02/25/2025 | $20.25 | $20.24 (-0.05%) | $20.32 | $20.17 | 14.00 K | $410.09 M |
| 02/24/2025 | $20.15 | $20.20 (0.25%) | $20.26 | $20.12 | 23.00 K | $400.40 M |
| 02/21/2025 | $20.16 | $20.15 (-0.05%) | $20.23 | $20.05 | 20.90 K | $398.96 M |
| 02/20/2025 | $20.04 | $20.19 (0.75%) | $20.20 | $20.04 | 40.90 K | $419.07 M |
| 02/19/2025 | $20.20 | $20.14 (-0.3%) | $20.25 | $20.10 | 19.20 K | $413.68 M |
| 02/18/2025 | $20.30 | $20.25 (-0.25%) | $20.45 | $20.25 | 31.50 K | $419.79 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.
