5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-3.70%
3 MONTH PERFORMANCE
-11.65%
6 MONTH PERFORMANCE
-25.47%
YEAR-TO-DATE PERFORMANCE
-8.85%
1 YEAR PERFORMANCE
-5.66%
Gladstone Land Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $8.31 | $8.34 (0.36%) | $8.40 | $8.31 | 63.66 K | |
| 08/13/2026 | $8.27 | $8.29 (0.24%) | $8.48 | $8.25 | 839.35 K | $355.73 M |
| 08/12/2026 | $8.11 | $8.19 (0.99%) | $8.30 | $7.98 | 965.43 K | $351.44 M |
| 08/11/2026 | $8.16 | $8.21 (0.61%) | $8.26 | $8.14 | 541.37 K | $352.30 M |
| 08/10/2026 | $8.29 | $8.13 (-1.93%) | $8.30 | $8.06 | 739.27 K | $348.87 M |
| 08/07/2026 | $8.34 | $8.34 (0%) | $8.47 | $8.31 | 512.84 K | $357.88 M |
| 08/06/2026 | $8.27 | $8.34 (0.85%) | $8.39 | $8.27 | 537.31 K | $340.74 M |
| 08/05/2026 | $8.20 | $8.20 (0%) | $8.21 | $8.04 | 750.70 K | $335.02 M |
| 08/04/2026 | $8.07 | $8.16 (1.12%) | $8.19 | $7.92 | 924.57 K | $333.39 M |
| 08/03/2026 | $8.12 | $8.06 (-0.74%) | $8.20 | $8.06 | 750.80 K | $329.30 M |
| 07/31/2026 | $8.29 | $8.11 (-2.17%) | $8.35 | $8.09 | 973.77 K | $331.34 M |
| 07/30/2026 | $8.42 | $8.28 (-1.66%) | $8.45 | $8.26 | 902.70 K | $338.29 M |
| 07/29/2026 | $8.47 | $8.45 (-0.24%) | $8.54 | $8.44 | 393.99 K | $345.24 M |
| 07/28/2026 | $8.56 | $8.48 (-0.93%) | $8.66 | $8.47 | 433.02 K | $346.46 M |
| 07/27/2026 | $8.56 | $8.50 (-0.7%) | $8.58 | $8.45 | 480.71 K | $347.28 M |
| 07/24/2026 | $8.57 | $8.53 (-0.47%) | $8.65 | $8.52 | 388.75 K | $348.50 M |
| 07/23/2026 | $8.66 | $8.57 (-1.04%) | $8.68 | $8.49 | 713.60 K | $350.14 M |
| 07/22/2026 | $8.88 | $8.68 (-2.25%) | $8.90 | $8.66 | 582.80 K | $354.63 M |
| 07/21/2026 | $8.68 | $8.83 (1.73%) | $8.85 | $8.65 | 506.75 K | $360.76 M |
| 07/20/2026 | $8.78 | $8.70 (-0.91%) | $8.79 | $8.66 | 507.66 K | $355.45 M |
| 07/17/2026 | $8.89 | $8.76 (-1.46%) | $8.96 | $8.65 | 604.69 K | $357.90 M |
| 07/16/2026 | $8.81 | $8.94 (1.48%) | $9.01 | $8.78 | 804.84 K | $365.26 M |
| 07/15/2026 | $8.68 | $8.66 (-0.23%) | $8.85 | $8.64 | 443.66 K | $353.82 M |
| 07/14/2026 | $8.61 | $8.66 (0.58%) | $8.71 | $8.57 | 506.23 K | $353.82 M |
| 07/13/2026 | $8.56 | $8.60 (0.47%) | $8.65 | $8.52 | 561.95 K | $351.36 M |
| 07/10/2026 | $8.56 | $8.56 (0%) | $8.65 | $8.52 | 435.00 K | $349.73 M |
| 07/09/2026 | $8.51 | $8.56 (0.59%) | $8.59 | $8.48 | 365.42 K | $349.73 M |
| 07/08/2026 | $8.52 | $8.49 (-0.35%) | $8.56 | $8.42 | 761.70 K | $346.87 M |
| 07/07/2026 | $8.55 | $8.56 (0.12%) | $8.76 | $8.54 | 725.29 K | $349.73 M |
| 07/06/2026 | $8.67 | $8.55 (-1.38%) | $8.67 | $8.52 | 544.21 K | $349.32 M |
| 07/02/2026 | $8.69 | $8.65 (-0.46%) | $8.78 | $8.65 | 517.20 K | $353.41 M |
| 07/01/2026 | $8.55 | $8.63 (0.94%) | $8.73 | $8.53 | 729.31 K | $352.59 M |
| 06/30/2026 | $8.60 | $8.53 (-0.81%) | $8.60 | $8.40 | 746.17 K | $348.50 M |
| 06/29/2026 | $8.65 | $8.61 (-0.46%) | $8.68 | $8.55 | 844.03 K | $351.77 M |
| 06/26/2026 | $8.50 | $8.61 (1.29%) | $8.64 | $8.50 | 2.02 M | $351.77 M |
| 06/25/2026 | $8.60 | $8.50 (-1.16%) | $8.66 | $8.43 | 631.20 K | $347.28 M |
| 06/24/2026 | $8.75 | $8.60 (-1.71%) | $8.83 | $8.57 | 763.94 K | $351.36 M |
| 06/23/2026 | $8.60 | $8.75 (1.74%) | $8.78 | $8.55 | 590.41 K | $357.49 M |
| 06/22/2026 | $8.73 | $8.59 (-1.6%) | $8.73 | $8.56 | 948.16 K | $350.96 M |
| 06/18/2026 | $8.65 | $8.66 (0.12%) | $8.76 | $8.60 | 962.40 K | $353.82 M |
| 06/17/2026 | $8.80 | $8.57 (-2.61%) | $8.82 | $8.55 | 755.39 K | $350.14 M |
| 06/16/2026 | $8.87 | $8.78 (-1.01%) | $8.97 | $8.76 | 592.53 K | $358.72 M |
| 06/15/2026 | $9.00 | $8.85 (-1.67%) | $9.13 | $8.77 | 1.10 M | $361.58 M |
| 06/12/2026 | $9.06 | $8.96 (-1.1%) | $9.09 | $8.93 | 690.63 K | $366.07 M |
| 06/11/2026 | $9.16 | $9.00 (-1.75%) | $9.20 | $8.97 | 682.02 K | $367.71 M |
| 06/10/2026 | $9.26 | $9.11 (-1.62%) | $9.32 | $9.10 | 441.70 K | $372.20 M |
| 06/09/2026 | $9.15 | $9.24 (0.98%) | $9.33 | $9.15 | 401.10 K | $377.51 M |
| 06/08/2026 | $9.27 | $9.12 (-1.62%) | $9.38 | $9.12 | 546.42 K | $372.61 M |
| 06/05/2026 | $9.32 | $9.27 (-0.54%) | $9.39 | $9.27 | 488.04 K | $378.74 M |
| 06/04/2026 | $9.30 | $9.33 (0.32%) | $9.42 | $9.26 | 359.53 K | $381.19 M |
| 06/03/2026 | $9.31 | $9.19 (-1.29%) | $9.35 | $9.18 | 578.19 K | $375.47 M |
| 06/02/2026 | $9.19 | $9.32 (1.41%) | $9.35 | $9.18 | 387.88 K | $380.78 M |
| 06/01/2026 | $9.42 | $9.19 (-2.44%) | $9.47 | $9.19 | 592.15 K | $375.47 M |
| 05/29/2026 | $9.58 | $9.48 (-1.04%) | $9.58 | $9.43 | 786.79 K | $387.32 M |
| 05/28/2026 | $9.51 | $9.59 (0.84%) | $9.62 | $9.46 | 396.20 K | $391.81 M |
| 05/27/2026 | $9.49 | $9.52 (0.32%) | $9.60 | $9.46 | 380.47 K | $388.95 M |
| 05/26/2026 | $9.63 | $9.48 (-1.56%) | $9.70 | $9.44 | 565.29 K | $387.32 M |
| 05/22/2026 | $9.53 | $9.63 (1.05%) | $9.69 | $9.48 | 740.12 K | $393.45 M |
| 05/21/2026 | $9.44 | $9.53 (0.95%) | $9.62 | $9.38 | 554.45 K | $389.36 M |
| 05/20/2026 | $9.39 | $9.44 (0.53%) | $9.53 | $9.35 | 617.53 K | $385.68 M |
| 05/19/2026 | $9.55 | $9.44 (-1.15%) | $9.63 | $9.42 | 479.92 K | $385.68 M |
| 05/18/2026 | $9.40 | $9.66 (2.77%) | $9.69 | $9.39 | 542.69 K | $394.67 M |
| 05/15/2026 | $9.38 | $9.40 (0.21%) | $9.41 | $9.23 | 498.81 K | $384.05 M |
| 05/14/2026 | $9.78 | $9.44 (-3.48%) | $9.97 | $9.40 | 708.63 K | $385.68 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
