Gladstone Land Corporation - Common Stock (LAND)
10.68
+0.04 (0.38%)
NASDAQ · Last Trade: Jul 5th, 9:09 AM EDT
Historical Prices For Gladstone Land Corporation - Common Stock (LAND)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/03/2025 | 10.67 | 10.75 | 10.61 | 10.68 | 185,944 | 10.68 |
| 7/02/2025 | 10.35 | 10.69 | 10.30 | 10.64 | 459,689 | 10.64 |
| 7/01/2025 | 10.13 | 10.52 | 10.13 | 10.34 | 326,891 | 10.34 |
| 6/30/2025 | 10.26 | 10.26 | 10.03 | 10.17 | 325,069 | 10.17 |
| 6/27/2025 | 10.35 | 10.43 | 10.15 | 10.26 | 1,128,655 | 10.26 |
| 6/26/2025 | 10.13 | 10.32 | 10.12 | 10.30 | 285,530 | 10.30 |
| 6/25/2025 | 10.22 | 10.30 | 10.07 | 10.13 | 423,105 | 10.13 |
| 6/24/2025 | 10.47 | 10.54 | 10.35 | 10.38 | 267,638 | 10.38 |
| 6/23/2025 | 10.16 | 10.55 | 10.09 | 10.46 | 405,780 | 10.46 |
| 6/20/2025 | 10.15 | 10.24 | 10.04 | 10.18 | 335,172 | 10.18 |
| 6/18/2025 | 9.96 | 10.22 | 9.94 | 10.09 | 373,473 | 10.04 |
| 6/17/2025 | 10.06 | 10.13 | 9.93 | 9.96 | 275,202 | 9.91 |
| 6/16/2025 | 10.14 | 10.23 | 10.10 | 10.15 | 231,093 | 10.10 |
| 6/13/2025 | 10.13 | 10.17 | 10.03 | 10.12 | 208,832 | 10.07 |
| 6/12/2025 | 10.13 | 10.28 | 10.01 | 10.22 | 244,192 | 10.17 |
| 6/11/2025 | 10.28 | 10.34 | 10.12 | 10.13 | 261,132 | 10.08 |
| 6/10/2025 | 10.13 | 10.34 | 10.08 | 10.28 | 330,943 | 10.23 |
| 6/09/2025 | 9.87 | 10.07 | 9.81 | 10.01 | 251,479 | 9.96 |
| 6/06/2025 | 9.74 | 9.87 | 9.72 | 9.79 | 203,092 | 9.74 |
| 6/05/2025 | 9.80 | 9.80 | 9.62 | 9.65 | 274,742 | 9.61 |
| 6/04/2025 | 9.84 | 9.92 | 9.77 | 9.80 | 279,956 | 9.75 |
| 6/03/2025 | 9.83 | 9.94 | 9.70 | 9.85 | 248,083 | 9.80 |
| 6/02/2025 | 9.88 | 9.91 | 9.76 | 9.87 | 202,264 | 9.82 |
| 5/30/2025 | 9.83 | 9.94 | 9.81 | 9.88 | 188,102 | 9.84 |
| 5/29/2025 | 9.75 | 9.90 | 9.74 | 9.86 | 212,388 | 9.81 |
| 5/28/2025 | 9.92 | 9.95 | 9.68 | 9.74 | 302,024 | 9.69 |
| 5/27/2025 | 9.60 | 9.95 | 9.58 | 9.92 | 363,703 | 9.87 |
| 5/23/2025 | 9.42 | 9.65 | 9.38 | 9.59 | 300,918 | 9.55 |
| 5/22/2025 | 9.46 | 9.55 | 9.40 | 9.50 | 341,851 | 9.46 |
| 5/21/2025 | 9.58 | 9.59 | 9.40 | 9.46 | 392,054 | 9.42 |
| 5/20/2025 | 9.69 | 9.78 | 9.65 | 9.68 | 253,995 | 9.59 |
| 5/19/2025 | 9.70 | 9.86 | 9.62 | 9.74 | 273,653 | 9.65 |
| 5/16/2025 | 9.74 | 9.84 | 9.64 | 9.80 | 274,237 | 9.71 |
| 5/15/2025 | 9.52 | 9.79 | 9.51 | 9.77 | 240,599 | 9.68 |
| 5/14/2025 | 9.84 | 9.86 | 9.51 | 9.53 | 363,120 | 9.44 |
| 5/13/2025 | 9.85 | 10.21 | 9.66 | 9.91 | 449,801 | 9.82 |
| 5/12/2025 | 9.75 | 9.85 | 9.62 | 9.65 | 358,264 | 9.56 |
| 5/09/2025 | 9.32 | 9.66 | 9.32 | 9.62 | 361,332 | 9.53 |
| 5/08/2025 | 9.35 | 9.42 | 9.17 | 9.36 | 390,629 | 9.27 |
| 5/07/2025 | 9.43 | 9.58 | 9.24 | 9.27 | 427,650 | 9.18 |
| 5/06/2025 | 9.62 | 9.69 | 9.37 | 9.38 | 363,632 | 9.29 |
| 5/05/2025 | 9.79 | 9.83 | 9.64 | 9.64 | 294,682 | 9.55 |
| 5/02/2025 | 9.92 | 10.00 | 9.86 | 9.88 | 193,672 | 9.78 |
| 5/01/2025 | 9.92 | 9.96 | 9.80 | 9.85 | 256,939 | 9.76 |
| 4/30/2025 | 9.92 | 10.00 | 9.75 | 9.93 | 267,718 | 9.84 |
| 4/29/2025 | 9.93 | 10.05 | 9.85 | 9.96 | 251,553 | 9.87 |
| 4/28/2025 | 9.85 | 9.97 | 9.79 | 9.95 | 269,106 | 9.86 |
| 4/25/2025 | 9.67 | 9.81 | 9.55 | 9.81 | 185,716 | 9.72 |
| 4/24/2025 | 9.82 | 9.82 | 9.64 | 9.71 | 279,748 | 9.62 |
| 4/23/2025 | 9.96 | 9.98 | 9.72 | 9.80 | 282,475 | 9.71 |
| 4/22/2025 | 9.80 | 9.97 | 9.72 | 9.88 | 290,698 | 9.79 |
| 4/21/2025 | 9.65 | 9.91 | 9.45 | 9.74 | 503,969 | 9.65 |
| 4/17/2025 | 9.50 | 9.82 | 9.47 | 9.58 | 400,917 | 9.44 |
| 4/16/2025 | 9.55 | 9.67 | 9.42 | 9.48 | 254,537 | 9.34 |
| 4/15/2025 | 9.42 | 9.71 | 9.38 | 9.56 | 368,706 | 9.42 |
| 4/14/2025 | 9.28 | 9.52 | 9.25 | 9.42 | 310,122 | 9.28 |
| 4/11/2025 | 9.15 | 9.23 | 8.90 | 9.18 | 497,664 | 9.05 |
| 4/10/2025 | 9.27 | 9.42 | 9.01 | 9.12 | 470,317 | 8.99 |
| 4/09/2025 | 8.80 | 9.52 | 8.66 | 9.35 | 746,458 | 9.22 |
| 4/08/2025 | 9.85 | 9.85 | 8.84 | 8.95 | 856,568 | 8.82 |
| 4/07/2025 | 9.90 | 9.94 | 9.26 | 9.46 | 833,993 | 9.32 |