Get the Stockscreener App
19.42
0.40%
-0.0781
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 01, 2025, is $19.42.
- 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 15.26% to $19.42 now.
- The 52-week high stock price for LANDO is $22.89, representing a 17.86% increase from the current share price, occurred on October 09, 2024.
- The 52-week low stock price for LANDO is $18.50, indicating a -4.75% 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 |
|---|---|---|---|---|---|
| Oct 01, 2025 | $19.68 | $19.43 | $0.255 | 1,886.0 | -0.26% |
| Sep 30, 2025 | $19.73 | $19.48 | $0.245 | 8,556.0 | -0.20% |
| Sep 29, 2025 | $19.57 | $19.38 | $0.19 | 12,799.0 | -0.08% |
| Sep 26, 2025 | $19.59 | $19.40 | $0.1937 | 10,851.0 | +0.33% |
| Sep 25, 2025 | $19.60 | $19.45 | $0.15 | 10,488.0 | -0.32% |
| Sep 24, 2025 | $19.86 | $19.49 | $0.37 | 28,205.0 | -0.90% |
| Sep 23, 2025 | $19.78 | $19.64 | $0.1395 | 7,838.0 | -0.81% |
| Sep 22, 2025 | $19.93 | $19.72 | $0.2139 | 6,810.0 | +0.21% |
| Sep 19, 2025 | $20.35 | $19.80 | $0.55 | 9,856.0 | -0.10% |
| Sep 18, 2025 | $20.22 | $19.85 | $0.3694 | 7,340.0 | -0.75% |
| Sep 17, 2025 | $20.35 | $19.81 | $0.54 | 17,870.0 | -0.75% |
| Sep 16, 2025 | $20.30 | $19.96 | $0.3383 | 20,436.0 | +1.03% |
| Sep 15, 2025 | $20.10 | $19.95 | $0.15 | 15,879.0 | -0.67% |
| Sep 12, 2025 | $20.10 | $19.82 | $0.28 | 19,817.0 | +1.57% |
| Sep 11, 2025 | $20.10 | $19.76 | $0.34 | 37,633.0 | +0.20% |
| Sep 10, 2025 | $19.86 | $19.61 | $0.2519 | 8,937.0 | +0.00% |
| Sep 09, 2025 | $19.92 | $19.41 | $0.5099 | 25,458.0 | +1.54% |
| Sep 08, 2025 | $19.66 | $19.38 | $0.2751 | 16,885.0 | -0.15% |
| Sep 05, 2025 | $19.50 | $19.35 | $0.1519 | 12,661.0 | +0.57% |
| Sep 04, 2025 | $19.40 | $19.35 | $0.05 | 9,564.0 | +0.10% |
| Sep 03, 2025 | $19.41 | $19.29 | $0.1185 | 15,523.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $20.35 | $19.29 | $1.06 | 311,227.0 | +0.57% |
| 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% |
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% |
0.01%
0.48%
Cap:
|
Volume (24h):