8.9095
price down icon0.96%   -0.0805
 
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 04, 2025, is $8.9095.
  • 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 32.58% to $8.9095 now.
  • The 52-week high stock price for LAND is $14.88, representing a 67.01% increase from the current share price, occurred on September 13, 2024.
  • The 52-week low stock price for LAND is $8.47, indicating a -4.93% 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 04, 2025 $9.01 $8.88 $0.13 177,928.0 -0.96%
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%
Aug 25, 2025 $9.11 $8.99 $0.12 329,029.0 -0.88%
Aug 22, 2025 $9.24 $8.95 $0.2877 368,301.0 +2.58%
Aug 21, 2025 $8.97 $8.82 $0.155 257,476.0 -0.11%
Aug 20, 2025 $9.07 $8.89 $0.185 322,652.0 -0.56%
Aug 19, 2025 $9.07 $8.90 $0.17 334,285.0 +1.47%
Aug 18, 2025 $8.96 $8.81 $0.148 400,398.0 -0.45%
Aug 15, 2025 $8.96 $8.69 $0.2688 363,184.0 +0.45%
Aug 14, 2025 $8.99 $8.80 $0.19 333,267.0 -1.56%
Aug 13, 2025 $9.02 $8.83 $0.194 366,364.0 +1.24%
Aug 12, 2025 $8.97 $8.57 $0.399 511,085.0 +2.54%
Aug 11, 2025 $8.88 $8.62 $0.26 620,493.0 -0.46%
Aug 08, 2025 $9.03 $8.47 $0.56 1,574,408.0 -4.92%
Aug 07, 2025 $9.27 $9.05 $0.22 470,472.0 +0.33%
Aug 06, 2025 $9.29 $9.11 $0.18 270,185.0 -1.30%
Aug 05, 2025 $9.29 $9.08 $0.205 442,641.0 +1.10%

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 $9.16 $8.88 $0.28 1,000,446.0 -3.22%
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 RYN
$26.14
price up icon 1.53%
$126.81
price up icon 0.63%
$48.06
price up icon 0.50%
reit_specialty WY
$25.39
price up icon 2.30%
$193.29
price down icon 2.86%
reit_specialty IRM
$90.82
price up icon 1.11%
Cap:     |  Volume (24h):