9.14
price down icon2.14%   -0.20
after-market After Hours: 9.17 0.03 +0.33%
loading

Gladstone Land Corp Stock (LAND) Price History

The historical daily chart and data for Gladstone Land Corp stock (LAND), show that the latest closing stock price as of September 25, 2025, is $9.14.
  • Gladstone Land Corp all-time high stock price is $42.10, occurred on April 20, 2022.
  • The lowest Gladstone Land Corp stock price recorded was $6.72 on January 20, 2016. Since then, Gladstone Land Corp's stock price has risen over 36.01% to $9.14 now.
  • The 52-week high stock price for LAND is $14.05, representing a 53.72% increase from the current share price, occurred on September 26, 2024.
  • The 52-week low stock price for LAND is $8.47, indicating a -7.33% decrease from the current share price, occurred on August 08, 2025.
  • The closing price of Gladstone Land Corp (LAND) stock in the beginning of 2024 was $33.63. The stock closed the year at $18.35, a loss of over -45.44% for the year.
The table below shows more information about LAND historical price data:
Date High Low High - Low Volume % Change
Sep 25, 2025 $9.34 $9.12 $0.22 337,422.0 -2.14%
Sep 24, 2025 $9.42 $9.19 $0.2299 424,180.0 +0.21%
Sep 23, 2025 $9.40 $9.18 $0.225 285,751.0 +1.41%
Sep 22, 2025 $9.29 $9.03 $0.26 452,278.0 -0.76%
Sep 19, 2025 $9.39 $9.22 $0.1702 669,848.0 -1.17%
Sep 18, 2025 $9.44 $9.02 $0.42 666,898.0 +4.11%
Sep 17, 2025 $9.19 $8.92 $0.27 583,016.0 +0.67%
Sep 16, 2025 $8.98 $8.80 $0.175 431,901.0 +0.79%
Sep 15, 2025 $8.88 $8.78 $0.105 348,059.0 +0.11%
Sep 12, 2025 $8.97 $8.80 $0.1629 383,226.0 -0.56%
Sep 11, 2025 $8.93 $8.77 $0.16 804,776.0 +0.45%
Sep 10, 2025 $8.93 $8.79 $0.14 291,960.0 -0.34%
Sep 09, 2025 $9.01 $8.85 $0.165 367,788.0 -1.22%
Sep 08, 2025 $9.07 $8.89 $0.18 323,778.0 +0.33%
Sep 05, 2025 $9.19 $8.96 $0.23 410,503.0 -0.55%
Sep 04, 2025 $9.03 $8.88 $0.15 276,796.0 +0.44%
Sep 03, 2025 $9.02 $8.89 $0.128 344,267.0 +0.56%
Sep 02, 2025 $9.16 $8.91 $0.2454 478,251.0 -2.83%
Aug 29, 2025 $9.27 $9.16 $0.105 352,315.0 +0.00%
Aug 28, 2025 $9.20 $9.05 $0.1499 230,280.0 +0.66%
Aug 27, 2025 $9.17 $9.04 $0.135 290,214.0 +0.55%
Aug 26, 2025 $9.14 $9.02 $0.12 187,050.0 +0.33%

Gladstone Land Corp Stock (LAND) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Gladstone Land Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LAND shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gladstone Land Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Gladstone Land Corp Stock (LAND) Price History 2025

Month High Low High - Low Volume % Change
Sep, 2025 $9.44 $8.77 $0.67 8,218,120.0 -0.65%
Aug, 2025 $9.31 $8.47 $0.84 9,099,433.0 +0.00%
Jul, 2025 $10.81 $9.17 $1.64 9,701,085.0 -9.54%
Jun, 2025 $10.55 $9.62 $0.93 6,506,508.0 +2.88%
May, 2025 $10.21 $9.17 $1.04 6,600,420.0 -0.45%
Apr, 2025 $10.67 $8.66 $2.01 8,844,268.0 -5.61%
Mar, 2025 $11.85 $10.36 $1.49 6,822,302.0 -8.20%
Feb, 2025 $11.93 $10.61 $1.32 8,316,794.0 +5.52%
Jan, 2025 $11.09 $10.27 $0.82 6,109,125.0 +0.09%

Gladstone Land Corp Stock (LAND) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $12.09 $10.37 $1.72 7,342,195.0 -10.99%
Nov, 2024 $13.85 $11.65 $2.20 5,429,723.0 -7.83%
Oct, 2024 $13.89 $13.02 $0.87 3,454,346.0 -6.26%
Sep, 2024 $14.88 $13.31 $1.57 3,271,090.0 +2.43%
Aug, 2024 $14.97 $13.32 $1.65 3,477,204.0 -8.62%
Jul, 2024 $15.36 $13.40 $1.96 3,535,809.0 +8.47%
Jun, 2024 $13.74 $13.04 $0.70 2,848,767.0 +1.41%
May, 2024 $13.93 $12.69 $1.24 3,943,774.0 +6.47%
Apr, 2024 $13.46 $12.31 $1.15 3,787,451.0 -4.95%
Mar, 2024 $13.45 $12.79 $0.6619 3,345,941.0 +2.54%
Feb, 2024 $14.30 $12.73 $1.57 5,019,893.0 -8.12%
Jan, 2024 $14.61 $13.37 $1.24 4,343,056.0 -2.01%

Gladstone Land Corp Stock (LAND) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $14.96 $13.70 $1.26 4,831,294.0 +0.70%
Nov, 2023 $15.09 $13.56 $1.53 3,321,201.0 +5.05%
Oct, 2023 $14.47 $13.35 $1.12 3,067,807.0 -4.01%
Sep, 2023 $15.96 $13.86 $2.10 3,237,412.0 -9.54%
Aug, 2023 $17.09 $15.11 $1.98 2,863,509.0 -6.03%
Jul, 2023 $17.44 $15.86 $1.58 2,630,845.0 +2.89%
Jun, 2023 $17.48 $15.62 $1.86 4,237,821.0 +2.91%
May, 2023 $16.25 $14.95 $1.30 4,300,793.0 -1.86%
Apr, 2023 $17.15 $15.68 $1.47 3,314,907.0 -3.24%
Mar, 2023 $18.19 $14.99 $3.20 6,039,791.0 -5.40%
Feb, 2023 $20.00 $17.00 $3.00 4,582,340.0 -9.93%
Jan, 2023 $20.55 $18.40 $2.15 3,620,647.0 +6.49%
reit_specialty EPR
$56.80
price up icon 1.12%
$120.60
price down icon 1.97%
$46.10
price up icon 0.79%
reit_specialty WY
$24.17
price down icon 1.79%
$195.43
price up icon 0.10%
reit_specialty IRM
$100.80
price down icon 0.42%
Cap:     |  Volume (24h):