NASDAQ : LAND
Gladstone Land Corporation — Price history
Real Estate · REIT - Specialty · United States
Last price 7.81 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 336.90M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Gladstone Land Corporation (LAND) closed at 7.19 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.37 | 7.39 | 7.09 | 7.19 | 743,296 | -2.97% |
| 2026-10-30 | 7.79 | 7.82 | 7.33 | 7.41 | 1,565,461 | -5.12% |
| 2026-10-29 | 8.43 | 8.43 | 7.72 | 7.81 | 1,911,958 | -6.80% |
| 2026-10-28 | 8.8 | 8.84 | 8.33 | 8.38 | 1,285,602 | -5.20% |
| 2026-10-27 | 8.86 | 8.9 | 8.75 | 8.84 | 487,137 | -0.45% |
| 2026-10-26 | 8.84 | 8.94 | 8.84 | 8.88 | 371,468 | +0.11% |
| 2026-10-23 | 8.76 | 8.905 | 8.696 | 8.87 | 457,128 | +1.33% |
| 2026-10-22 | 8.58 | 8.915 | 8.58 | 8.8 | 604,353 | +2.56% |
| 2026-10-21 | 8.895 | 8.905 | 8.545 | 8.58 | 581,932 | -3.49% |
| 2026-10-20 | 8.86 | 9.156 | 8.84 | 8.89 | 619,186 | +0.57% |
| 2026-10-19 | 9.28 | 9.28 | 8.74 | 8.84 | 781,189 | -4.74% |
| 2026-10-16 | 9.42 | 9.45 | 9.26 | 9.28 | 485,942 | -0.96% |
| 2026-10-15 | 9.66 | 9.715 | 9.36 | 9.37 | 529,810 | -1.68% |
| 2026-10-14 | 9.64 | 9.64 | 9.475 | 9.53 | 401,010 | -1.45% |
| 2026-10-13 | 9.7 | 9.71 | 9.53 | 9.67 | 513,211 | +0.52% |
| 2026-10-12 | 9.46 | 9.62 | 9.3 | 9.62 | 495,485 | +1.48% |
| 2026-10-09 | 9.54 | 9.58 | 9.415 | 9.48 | 392,934 | -0.52% |
| 2026-10-08 | 9.58 | 9.6 | 9.41 | 9.53 | 595,682 | -0.42% |
| 2026-10-07 | 9.65 | 9.66 | 9.464 | 9.57 | 463,734 | -0.93% |
| 2026-10-06 | 9.68 | 9.84 | 9.6 | 9.66 | 628,161 | -0.21% |
| 2026-10-05 | 9.53 | 9.735 | 9.49 | 9.68 | 553,885 | +1.26% |
| 2026-10-02 | 9.54 | 9.75 | 9.45 | 9.56 | 583,830 | +0.21% |
| 2026-10-01 | 9.47 | 9.625 | 9.33 | 9.54 | 518,418 | +0.85% |
| 2026-09-30 | 9.54 | 9.56 | 9.27 | 9.46 | 720,935 | -0.21% |
| 2026-09-29 | 9.37 | 9.6 | 9.27 | 9.48 | 712,300 | +1.17% |
| 2026-09-28 | 9.48 | 9.485 | 9.315 | 9.37 | 580,458 | -1.16% |
| 2026-09-25 | 9.52 | 9.54 | 9.325 | 9.48 | 514,629 | -0.11% |
| 2026-09-24 | 9.54 | 9.6 | 9.38 | 9.49 | 487,997 | -0.42% |
| 2026-09-23 | 9.67 | 9.686 | 9.47 | 9.53 | 500,792 | -2.01% |
| 2026-09-22 | 9.67 | 9.755 | 9.56 | 9.725 | 504,735 | +1.30% |
| 2026-09-21 | 9.42 | 9.68 | 9.42 | 9.6 | 444,320 | +2.31% |
| 2026-09-18 | 9.56 | 9.58 | 9.4 | 9.43 | 744,545 | -1.26% |
| 2026-09-17 | 9.52 | 9.58 | 9.4 | 9.55 | 434,553 | +1.87% |
| 2026-09-16 | 9.5 | 9.53 | 9.26 | 9.375 | 557,983 | -0.48% |
| 2026-09-15 | 9.46 | 9.46 | 9.26 | 9.42 | 529,875 | +0.11% |
| 2026-09-14 | 9.55 | 9.61 | 9.38 | 9.41 | 606,017 | -1.47% |
| 2026-09-11 | 9.56 | 9.7 | 9.452 | 9.55 | 481,544 | +0.74% |
| 2026-09-10 | 9.43 | 9.575 | 9.39 | 9.48 | 556,869 | +0.26% |
| 2026-09-09 | 9.61 | 9.76 | 9.43 | 9.455 | 777,362 | -1.82% |
| 2026-09-08 | 9.86 | 9.975 | 9.61 | 9.63 | 1,467,470 | -2.03% |
| 2026-09-04 | 9.72 | 9.99 | 9.676 | 9.83 | 985,272 | +0.72% |
| 2026-09-03 | 9.76 | 9.8 | 9.67 | 9.76 | 1,227,720 | +0.62% |
| 2026-09-02 | 9.6 | 9.73 | 9.51 | 9.7 | 1,240,674 | +1.46% |
| 2026-09-01 | 9.16 | 9.605 | 9.16 | 9.56 | 1,120,983 | +4.14% |
| 2026-08-31 | 8.985 | 9.23 | 8.91 | 9.18 | 1,017,810 | +2.34% |
| 2026-08-28 | 8.85 | 9.075 | 8.85 | 8.97 | 801,421 | +1.13% |
| 2026-08-27 | 8.8 | 8.97 | 8.8 | 8.87 | 738,947 | +0.00% |
| 2026-08-26 | 8.78 | 8.89 | 8.75 | 8.87 | 715,867 | +1.03% |
| 2026-08-25 | 8.85 | 8.87 | 8.61 | 8.78 | 674,221 | -0.57% |
| 2026-08-24 | 8.66 | 8.925 | 8.66 | 8.83 | 1,009,687 | +2.08% |
| 2026-08-21 | 8.74 | 8.765 | 8.61 | 8.65 | 623,017 | -0.46% |
| 2026-08-20 | 8.57 | 8.71 | 8.52 | 8.69 | 694,312 | +0.93% |
| 2026-08-19 | 8.265 | 8.625 | 8.265 | 8.61 | 686,248 | +4.62% |
| 2026-08-18 | 8.22 | 8.3 | 8.15 | 8.23 | 563,366 | +0.45% |
| 2026-08-17 | 8.28 | 8.32 | 8.22 | 8.24 | 728,189 | -0.84% |
| 2026-08-14 | 8.31 | 8.4 | 8.221 | 8.31 | 635,760 | +0.24% |
| 2026-08-13 | 8.27 | 8.48 | 8.25 | 8.29 | 839,351 | +1.22% |
| 2026-08-12 | 8.11 | 8.295 | 7.98 | 8.19 | 965,433 | -0.24% |
| 2026-08-11 | 8.16 | 8.26 | 8.135 | 8.21 | 541,373 | +0.98% |
| 2026-08-10 | 8.29 | 8.3 | 8.06 | 8.13 | 739,265 | -2.52% |
| 2026-08-07 | 8.34 | 8.47 | 8.31 | 8.34 | 512,842 | +0.00% |
| 2026-08-06 | 8.27 | 8.385 | 8.27 | 8.34 | 537,308 | +1.71% |
| 2026-08-05 | 8.2 | 8.205 | 8.035 | 8.2 | 750,661 | +0.49% |
| 2026-08-04 | 8.07 | 8.19 | 7.92 | 8.16 | 924,566 | +1.24% |
| 2026-08-03 | 8.12 | 8.2 | 8.06 | 8.06 | 750,751 | -0.62% |
| 2026-07-31 | 8.29 | 8.35 | 8.09 | 8.11 | 973,765 | -2.05% |
| 2026-07-30 | 8.42 | 8.445 | 8.255 | 8.28 | 902,701 | -2.01% |
| 2026-07-29 | 8.47 | 8.535 | 8.435 | 8.45 | 393,986 | -0.35% |
| 2026-07-28 | 8.56 | 8.66 | 8.47 | 8.48 | 433,016 | -0.24% |
| 2026-07-27 | 8.56 | 8.58 | 8.445 | 8.5 | 480,706 | -0.29% |
| 2026-07-24 | 8.57 | 8.65 | 8.52 | 8.525 | 388,748 | +0.02% |
| 2026-07-23 | 8.66 | 8.683 | 8.49 | 8.57 | 713,593 | -1.27% |
| 2026-07-22 | 8.88 | 8.9 | 8.66 | 8.68 | 582,799 | -1.70% |
| 2026-07-21 | 8.68 | 8.85 | 8.65 | 8.83 | 506,748 | +1.49% |
| 2026-07-20 | 8.78 | 8.79 | 8.665 | 8.7 | 507,661 | -0.63% |
| 2026-07-17 | 8.89 | 8.96 | 8.655 | 8.755 | 604,691 | -2.07% |
| 2026-07-16 | 8.81 | 9.01 | 8.78 | 8.94 | 804,837 | +3.23% |
| 2026-07-15 | 8.68 | 8.845 | 8.64 | 8.66 | 443,664 | +0.00% |
| 2026-07-14 | 8.61 | 8.705 | 8.565 | 8.66 | 506,233 | +0.70% |
| 2026-07-13 | 8.56 | 8.65 | 8.52 | 8.6 | 561,949 | +0.47% |
| 2026-07-10 | 8.56 | 8.645 | 8.515 | 8.56 | 434,992 | +0.00% |
| 2026-07-09 | 8.51 | 8.59 | 8.478 | 8.56 | 365,424 | +0.82% |
| 2026-07-08 | 8.52 | 8.56 | 8.42 | 8.49 | 761,683 | -0.82% |
| 2026-07-07 | 8.55 | 8.76 | 8.54 | 8.56 | 725,289 | +0.12% |
| 2026-07-06 | 8.67 | 8.67 | 8.52 | 8.55 | 544,214 | -1.16% |
| 2026-07-02 | 8.69 | 8.78 | 8.65 | 8.65 | 517,196 | +0.23% |
| 2026-07-01 | 8.55 | 8.725 | 8.53 | 8.63 | 729,311 | +1.17% |
| 2026-06-30 | 8.6 | 8.6 | 8.405 | 8.53 | 746,166 | -0.93% |
| 2026-06-29 | 8.65 | 8.68 | 8.545 | 8.61 | 844,028 | +0.00% |
| 2026-06-26 | 8.5 | 8.64 | 8.5 | 8.61 | 2,022,144 | +1.29% |
| 2026-06-25 | 8.6 | 8.66 | 8.425 | 8.5 | 631,201 | -1.16% |
| 2026-06-24 | 8.75 | 8.83 | 8.574 | 8.6 | 763,937 | -1.71% |
| 2026-06-23 | 8.6 | 8.775 | 8.55 | 8.75 | 590,409 | +2.42% |
| 2026-06-22 | 8.73 | 8.73 | 8.555 | 8.59 | 948,163 | -0.81% |
| 2026-06-18 | 8.65 | 8.755 | 8.6 | 8.66 | 962,388 | +1.05% |
| 2026-06-17 | 8.8 | 8.825 | 8.55 | 8.57 | 755,393 | -2.39% |
| 2026-06-16 | 8.87 | 8.97 | 8.76 | 8.78 | 592,532 | -0.79% |
| 2026-06-15 | 9 | 9.13 | 8.77 | 8.85 | 1,101,151 | -1.23% |
| 2026-06-12 | 9.06 | 9.085 | 8.93 | 8.96 | 690,627 | -0.44% |
| 2026-06-11 | 9.16 | 9.2 | 8.97 | 9 | 682,018 | -1.21% |
| 2026-06-10 | 9.26 | 9.324 | 9.1 | 9.11 | 441,668 | -1.41% |
| 2026-06-09 | 9.15 | 9.33 | 9.15 | 9.24 | 401,074 | +1.32% |
| 2026-06-08 | 9.27 | 9.375 | 9.12 | 9.12 | 546,415 | -1.62% |
| 2026-06-05 | 9.32 | 9.39 | 9.27 | 9.27 | 488,041 | -0.64% |
| 2026-06-04 | 9.3 | 9.42 | 9.26 | 9.33 | 359,534 | +1.52% |
| 2026-06-03 | 9.31 | 9.35 | 9.181 | 9.19 | 578,191 | -1.39% |
| 2026-06-02 | 9.19 | 9.35 | 9.18 | 9.32 | 387,879 | +1.41% |
| 2026-06-01 | 9.42 | 9.47 | 9.19 | 9.19 | 592,148 | -3.06% |
| 2026-05-29 | 9.58 | 9.58 | 9.425 | 9.48 | 786,793 | -1.15% |
| 2026-05-28 | 9.51 | 9.62 | 9.46 | 9.59 | 396,163 | +0.74% |
| 2026-05-27 | 9.49 | 9.6 | 9.46 | 9.52 | 380,470 | +0.42% |
| 2026-05-26 | 9.63 | 9.7 | 9.44 | 9.48 | 565,291 | -1.56% |
| 2026-05-22 | 9.53 | 9.685 | 9.479 | 9.63 | 740,119 | +1.05% |
| 2026-05-21 | 9.44 | 9.615 | 9.38 | 9.53 | 554,451 | +0.95% |
| 2026-05-20 | 9.39 | 9.53 | 9.35 | 9.44 | 617,525 | +0.50% |
| 2026-05-19 | 9.55 | 9.625 | 9.42 | 9.44 | 479,917 | -2.28% |
| 2026-05-18 | 9.4 | 9.69 | 9.391 | 9.66 | 542,690 | +2.77% |
| 2026-05-15 | 9.38 | 9.41 | 9.23 | 9.4 | 498,807 | -0.42% |
| 2026-05-14 | 9.78 | 9.972 | 9.405 | 9.44 | 708,632 | -0.94% |
| 2026-05-13 | 9.39 | 9.54 | 9.23 | 9.53 | 713,889 | +0.85% |