Gladstone Land Corporation (LAND) Historical Stock Data
9.77 ↑0.24 (2.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LAND is down -0.27% a day on average. There have been 16 days where Gladstone Land Corporation closed green and 14 days where LAND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 9.52 | 9.77 | ↑$0.25 (2.63%) | 9.51 | 9.79 | 240.55K |
| 2025-05-14 | 9.85 | 9.53 | ↓$0.32 (-3.25%) | 9.51 | 9.85 | 362.99K |
| 2025-05-13 | 9.85 | 9.91 | ↑$0.06 (0.61%) | 9.66 | 10.21 | 448.28K |
| 2025-05-12 | 9.75 | 9.65 | ↓$0.10 (-1.03%) | 9.62 | 9.85 | 357.34K |
| 2025-05-09 | 9.32 | 9.62 | ↑$0.30 (3.22%) | 9.32 | 9.66 | 361.12K |
| 2025-05-08 | 9.36 | 9.36 | ↑$0.00 (0.05%) | 9.17 | 9.42 | 390.53K |
| 2025-05-07 | 9.43 | 9.27 | ↓$0.16 (-1.70%) | 9.24 | 9.58 | 427.60K |
| 2025-05-06 | 9.62 | 9.38 | ↓$0.24 (-2.49%) | 9.37 | 9.69 | 357.47K |
| 2025-05-05 | 9.78 | 9.64 | ↓$0.14 (-1.44%) | 9.64 | 9.83 | 289.89K |
| 2025-05-02 | 9.92 | 9.88 | ↓$0.04 (-0.45%) | 9.86 | 10.00 | 191.09K |
| 2025-05-01 | 9.92 | 9.85 | ↓$0.07 (-0.71%) | 9.81 | 9.96 | 256.74K |
| 2025-04-30 | 9.92 | 9.93 | ↑$0.01 (0.10%) | 9.75 | 10.00 | 263.64K |
| 2025-04-29 | 9.93 | 9.96 | ↑$0.03 (0.30%) | 9.85 | 10.05 | 251.51K |
| 2025-04-28 | 9.85 | 9.95 | ↑$0.10 (1.02%) | 9.79 | 9.97 | 268.81K |
| 2025-04-25 | 9.67 | 9.81 | ↑$0.14 (1.45%) | 9.56 | 9.82 | 185.70K |
| 2025-04-24 | 9.82 | 9.71 | ↓$0.11 (-1.12%) | 9.64 | 9.82 | 279.75K |
| 2025-04-23 | 9.96 | 9.80 | ↓$0.16 (-1.61%) | 9.72 | 9.98 | 282.17K |
| 2025-04-22 | 9.80 | 9.88 | ↑$0.08 (0.82%) | 9.73 | 9.97 | 290.40K |
| 2025-04-21 | 9.65 | 9.75 | ↑$0.09 (0.98%) | 9.45 | 9.92 | 503.19K |
| 2025-04-17 | 9.50 | 9.58 | ↑$0.08 (0.84%) | 9.47 | 9.82 | 400.42K |
| 2025-04-16 | 9.55 | 9.48 | ↓$0.07 (-0.73%) | 9.42 | 9.67 | 254.54K |
| 2025-04-15 | 9.42 | 9.56 | ↑$0.14 (1.49%) | 9.38 | 9.71 | 368.71K |
| 2025-04-14 | 9.28 | 9.42 | ↑$0.14 (1.51%) | 9.25 | 9.52 | 310.13K |
| 2025-04-11 | 9.15 | 9.18 | ↑$0.03 (0.33%) | 8.91 | 9.23 | 496.66K |
| 2025-04-10 | 9.27 | 9.12 | ↓$0.15 (-1.64%) | 9.01 | 9.42 | 470.32K |
| 2025-04-09 | 8.80 | 9.35 | ↑$0.55 (6.25%) | 8.66 | 9.52 | 746.76K |
| 2025-04-08 | 9.85 | 8.95 | ↓$0.90 (-9.14%) | 8.84 | 9.85 | 856.77K |
| 2025-04-07 | 9.90 | 9.46 | ↓$0.44 (-4.44%) | 9.26 | 9.94 | 834.01K |
| 2025-04-04 | 10.29 | 10.03 | ↓$0.26 (-2.53%) | 9.96 | 10.29 | 585.82K |
| 2025-04-03 | 10.25 | 10.51 | ↑$0.26 (2.54%) | 10.13 | 10.67 | 523.83K |
Create an account or log in to view more rows.
$LAND go to the bathroom
come back to green! I like it!
$LAND to the moon!
$LAND wtf?
$LAND I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$LAND we like the stock
$LAND Going up
$LAND might get a sell off today
$LAND might see a whole 1% green
$LAND gonna take my L with this one
$LAND why is there no volume? Is that suspicious?