Gladstone Land Corporatio... (LANDP)
NASDAQ: LANDP
· Real-Time Price · USD
19.14
-0.05 (-0.26%)
At close: Aug 21, 2025, 3:32 PM
LANDP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 19.19 | 19.22 | 19.10 | 19.19 | 19.19 | -0.47% | 16,618 |
| Aug 19, 2025 | 19.29 | 19.30 | 19.26 | 19.28 | 19.16 | 0.10% | 101,500 |
| Aug 18, 2025 | 19.25 | 19.30 | 19.25 | 19.26 | 19.14 | -0.21% | 31,400 |
| Aug 15, 2025 | 19.33 | 19.35 | 19.26 | 19.30 | 19.17 | 0.10% | 20,200 |
| Aug 14, 2025 | 19.31 | 19.35 | 19.25 | 19.28 | 19.16 | -0.21% | 18,800 |
| Aug 13, 2025 | 19.30 | 19.35 | 19.20 | 19.32 | 19.19 | -0.05% | 24,200 |
| Aug 12, 2025 | 19.28 | 19.57 | 19.28 | 19.33 | 19.21 | -0.41% | 60,100 |
| Aug 11, 2025 | 19.65 | 19.70 | 19.27 | 19.41 | 19.28 | -1.42% | 51,100 |
| Aug 8, 2025 | 19.80 | 19.81 | 19.58 | 19.69 | 19.56 | -0.56% | 45,200 |
| Aug 7, 2025 | 19.89 | 19.89 | 19.76 | 19.80 | 19.67 | 0.05% | 16,400 |
| Aug 6, 2025 | 19.75 | 19.85 | 19.73 | 19.79 | 19.66 | -0.05% | 12,900 |
| Aug 5, 2025 | 19.77 | 19.82 | 19.74 | 19.80 | 19.67 | 0.30% | 14,400 |
| Aug 4, 2025 | 19.85 | 19.91 | 19.66 | 19.74 | 19.61 | -0.20% | 19,100 |
| Aug 1, 2025 | 19.90 | 19.95 | 19.74 | 19.78 | 19.65 | -0.35% | 21,500 |
| Jul 31, 2025 | 19.94 | 19.95 | 19.62 | 19.85 | 19.72 | -0.05% | 39,000 |
| Jul 30, 2025 | 19.82 | 19.96 | 19.81 | 19.86 | 19.74 | -0.40% | 9,900 |
| Jul 29, 2025 | 19.82 | 19.98 | 19.70 | 19.94 | 19.81 | -0.05% | 25,700 |
| Jul 28, 2025 | 20.16 | 20.18 | 19.80 | 19.95 | 19.82 | -1.04% | 24,900 |
| Jul 25, 2025 | 20.06 | 20.25 | 20.00 | 20.16 | 20.03 | 0.10% | 39,700 |
| Jul 24, 2025 | 20.02 | 20.20 | 19.98 | 20.14 | 20.00 | 0.90% | 26,600 |