Get the Stockscreener App
20.90
1.31%
0.27
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 May 05, 2025, is $20.90.
- 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 24.04% to $20.90 now.
- The 52-week high stock price for LANDO is $22.90, representing a 9.57% increase from the current share price, occurred on September 30, 2024.
- The 52-week low stock price for LANDO is $18.50, indicating a -11.48% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Gladstone Land Corporation (LANDO) stock in the beginning of 2024 was $25.93. The stock closed the year at $25.95, a gain of over 0.08% 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 |
|---|---|---|---|---|---|
| May 05, 2025 | $20.90 | $20.54 | $0.36 | 10,133.0 | +1.31% |
| May 02, 2025 | $20.63 | $20.31 | $0.32 | 10,800.0 | +1.93% |
| May 01, 2025 | $20.40 | $20.06 | $0.34 | 6,534.0 | -0.28% |
| Apr 30, 2025 | $20.33 | $20.03 | $0.30 | 5,859.0 | +0.28% |
| Apr 29, 2025 | $20.63 | $20.01 | $0.62 | 8,994.0 | -0.87% |
| Apr 28, 2025 | $20.60 | $20.26 | $0.34 | 7,507.0 | -0.84% |
| Apr 25, 2025 | $20.59 | $20.44 | $0.15 | 5,374.0 | -0.10% |
| Apr 24, 2025 | $20.64 | $20.45 | $0.19 | 10,333.0 | +0.83% |
| Apr 23, 2025 | $20.44 | $20.20 | $0.24 | 6,765.0 | +0.10% |
| Apr 22, 2025 | $20.48 | $20.21 | $0.27 | 10,089.0 | +1.79% |
| Apr 21, 2025 | $20.36 | $20.00 | $0.36 | 17,993.0 | -0.20% |
| Apr 17, 2025 | $20.46 | $19.64 | $0.815 | 24,825.0 | +2.97% |
| Apr 16, 2025 | $19.75 | $19.05 | $0.70 | 21,010.0 | +2.09% |
| Apr 15, 2025 | $19.14 | $18.97 | $0.1662 | 10,590.0 | +0.55% |
| Apr 14, 2025 | $19.07 | $18.96 | $0.11 | 9,647.0 | +0.66% |
| Apr 11, 2025 | $18.98 | $18.56 | $0.4209 | 10,117.0 | +0.58% |
| Apr 10, 2025 | $19.10 | $18.50 | $0.5999 | 20,850.0 | -1.41% |
| Apr 09, 2025 | $19.10 | $18.50 | $0.60 | 20,352.0 | +2.70% |
| Apr 08, 2025 | $19.20 | $18.55 | $0.65 | 25,447.0 | -1.28% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $20.90 | $20.06 | $0.84 | 37,600.0 | +2.97% |
| 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% |
Gladstone Land Corporation Stock (LANDO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $20.60 | $18.66 | $1.94 | 447,055.0 | -6.55% |
| Nov, 2023 | $21.00 | $17.11 | $3.89 | 466,891.0 | +21.46% |
| Oct, 2023 | $18.55 | $16.85 | $1.70 | 384,011.0 | -6.30% |
| Sep, 2023 | $19.55 | $17.90 | $1.65 | 328,241.0 | -7.46% |
| Aug, 2023 | $21.29 | $18.80 | $2.49 | 710,374.0 | -7.08% |
| Jul, 2023 | $21.28 | $20.22 | $1.06 | 224,338.0 | +1.45% |
| Jun, 2023 | $22.00 | $20.15 | $1.85 | 440,513.0 | -3.35% |
| May, 2023 | $23.28 | $20.65 | $2.63 | 375,262.0 | -6.73% |
| Apr, 2023 | $24.23 | $22.60 | $1.63 | 205,844.0 | -0.99% |
| Mar, 2023 | $23.58 | $21.40 | $2.18 | 246,542.0 | +0.00% |
1.99%
0.23%
Cap:
|
Volume (24h):