Get the Stockscreener App
19.88
0.01%
-0.0028
Gladstone Land Corporation Stock (LANDO) Price History
The historical daily chart and data for Gladstone Land Corporation stock (LANDO), show that the latest closing stock price as of October 09, 2026, is $19.88.
- Gladstone Land Corporation all-time high stock price is $26.09, occurred on May 05, 2022.
- The lowest Gladstone Land Corporation stock price recorded was $16.85 on October 06, 2023. Since then, Gladstone Land Corporation's stock price has risen over 17.98% to $19.88 now.
- The 52-week high stock price for LANDO is $22.08, representing a 11.09% increase from the current share price, occurred on August 10, 2026.
- The 52-week low stock price for LANDO is $18.50, indicating a -6.94% decrease from the current share price, occurred on December 24, 2025.
- The closing price of Gladstone Land Corporation (LANDO) stock in the beginning of 2025 was $21.05. The stock closed the year at $18.66, a loss of over -11.35% for the year.
The table below shows more information about LANDO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 09, 2026 | $19.93 | $19.75 | $0.183 | 13,321.0 | -0.01% |
| Oct 08, 2026 | $19.95 | $19.79 | $0.1649 | 13,691.0 | -0.09% |
| Oct 07, 2026 | $19.90 | $19.70 | $0.1999 | 18,355.0 | -0.03% |
| Oct 06, 2026 | $19.95 | $19.80 | $0.15 | 10,278.0 | -0.28% |
| Oct 05, 2026 | $20.07 | $19.75 | $0.3199 | 18,563.0 | -0.50% |
| Oct 02, 2026 | $20.13 | $19.80 | $0.3299 | 11,850.0 | +0.50% |
| Oct 01, 2026 | $20.05 | $19.82 | $0.2279 | 19,370.0 | +1.06% |
| Sep 30, 2026 | $19.92 | $19.57 | $0.3539 | 22,747.0 | +0.41% |
| Sep 29, 2026 | $19.92 | $19.50 | $0.4199 | 14,618.0 | -0.81% |
| Sep 28, 2026 | $19.86 | $19.61 | $0.25 | 27,489.0 | +0.15% |
| Sep 25, 2026 | $19.80 | $19.61 | $0.19 | 13,658.0 | +0.41% |
| Sep 24, 2026 | $19.89 | $19.66 | $0.2299 | 22,085.0 | -0.85% |
| Sep 23, 2026 | $19.95 | $19.75 | $0.20 | 18,433.0 | -0.25% |
| Sep 22, 2026 | $19.99 | $19.80 | $0.1912 | 20,927.0 | +0.40% |
| Sep 21, 2026 | $19.88 | $19.67 | $0.21 | 23,055.0 | +0.40% |
| Sep 18, 2026 | $20.36 | $19.78 | $0.58 | 24,084.0 | -0.80% |
| Sep 17, 2026 | $20.30 | $19.90 | $0.405 | 25,044.0 | -0.60% |
| Sep 16, 2026 | $20.38 | $20.02 | $0.3595 | 20,104.0 | -1.52% |
| Sep 15, 2026 | $20.49 | $20.25 | $0.2404 | 10,806.0 | -0.61% |
| Sep 14, 2026 | $20.52 | $20.41 | $0.1101 | 10,170.0 | -0.19% |
Gladstone Land Corporation Stock (LANDO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Gladstone Land Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LANDO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gladstone Land Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Gladstone Land Corporation Stock (LANDO) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $20.13 | $19.70 | $0.4298 | 105,428.0 | +0.66% |
| Sep, 2026 | $21.20 | $19.50 | $1.70 | 412,036.0 | -6.13% |
| Aug, 2026 | $22.08 | $20.78 | $1.30 | 196,064.0 | -3.75% |
| Jul, 2026 | $21.91 | $20.20 | $1.71 | 369,913.0 | +8.43% |
| Jun, 2026 | $21.09 | $20.03 | $1.06 | 331,877.0 | -1.95% |
| May, 2026 | $21.41 | $20.43 | $0.9799 | 292,407.0 | -2.79% |
| Apr, 2026 | $21.50 | $20.05 | $1.45 | 288,776.0 | +5.75% |
| Mar, 2026 | $20.88 | $19.60 | $1.28 | 290,166.0 | +2.88% |
| Feb, 2026 | $20.26 | $19.44 | $0.82 | 184,733.0 | -2.07% |
| Jan, 2026 | $20.09 | $18.75 | $1.34 | 492,155.0 | +6.38% |
Gladstone Land Corporation Stock (LANDO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $19.33 | $18.50 | $0.8299 | 495,823.0 | -1.16% |
| Nov, 2025 | $20.00 | $19.00 | $1.00 | 217,885.0 | -4.28% |
| Oct, 2025 | $20.14 | $19.27 | $0.87 | 313,303.0 | +1.79% |
| Sep, 2025 | $20.35 | $19.29 | $1.06 | 309,341.0 | +0.83% |
| Aug, 2025 | $20.00 | $19.00 | $1.00 | 251,009.0 | -2.08% |
| Jul, 2025 | $20.15 | $19.15 | $0.9999 | 275,464.0 | +2.17% |
| Jun, 2025 | $19.71 | $19.18 | $0.5292 | 196,333.0 | +0.73% |
| May, 2025 | $20.90 | $19.19 | $1.71 | 212,444.0 | -5.45% |
| Apr, 2025 | $20.64 | $18.50 | $2.14 | 312,250.0 | +2.10% |
| Mar, 2025 | $20.65 | $19.87 | $0.78 | 212,283.0 | -3.26% |
| Feb, 2025 | $20.80 | $20.05 | $0.75 | 333,207.0 | +2.49% |
| Jan, 2025 | $21.40 | $19.90 | $1.50 | 298,279.0 | -4.07% |
Gladstone Land Corporation Stock (LANDO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $22.65 | $20.31 | $2.34 | 295,894.0 | -7.80% |
| Nov, 2024 | $22.65 | $21.10 | $1.55 | 307,596.0 | +0.04% |
| Oct, 2024 | $22.89 | $21.45 | $1.44 | 191,012.0 | -2.74% |
| Sep, 2024 | $22.90 | $21.06 | $1.84 | 191,398.0 | +7.60% |
| Aug, 2024 | $22.54 | $20.80 | $1.74 | 283,416.0 | +0.12% |
| Jul, 2024 | $22.39 | $20.50 | $1.89 | 199,003.0 | +0.28% |
| Jun, 2024 | $21.72 | $19.81 | $1.91 | 198,569.0 | +6.73% |
| May, 2024 | $20.45 | $19.10 | $1.35 | 308,087.0 | +3.51% |
| Apr, 2024 | $20.94 | $18.81 | $2.13 | 293,470.0 | -4.79% |
| Mar, 2024 | $21.06 | $19.63 | $1.43 | 184,546.0 | -0.55% |
| Feb, 2024 | $21.45 | $19.74 | $1.71 | 250,989.0 | -0.10% |
| Jan, 2024 | $20.37 | $18.82 | $1.55 | 239,510.0 | +4.78% |
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):