Gladstone Land CorporationLANDNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $9.98 | $10.07 | $9.92 | $10.03 | 712,563 |
| 1/15/2026 | $9.74 | $10.07 | $9.73 | $9.99 | 997,300 |
| 1/14/2026 | $9.72 | $9.82 | $9.66 | $9.71 | 881,433 |
| 1/13/2026 | $9.62 | $9.76 | $9.56 | $9.67 | 665,457 |
| 1/12/2026 | $9.45 | $9.67 | $9.39 | $9.58 | 534,600 |
| 1/9/2026 | $9.43 | $9.47 | $9.34 | $9.43 | 417,800 |
| 1/8/2026 | $9.34 | $9.44 | $9.25 | $9.39 | 531,105 |
| 1/7/2026 | $9.46 | $9.49 | $9.31 | $9.35 | 467,835 |
| 1/6/2026 | $9.32 | $9.45 | $9.26 | $9.44 | 594,262 |
| 1/5/2026 | $9.11 | $9.33 | $9.10 | $9.30 | 763,700 |
| 1/2/2026 | $9.15 | $9.20 | $9.06 | $9.13 | 605,528 |
| 12/31/2025 | $9.06 | $9.19 | $9.06 | $9.15 | 496,803 |
| 12/30/2025 | $8.89 | $9.11 | $8.88 | $9.09 | 433,476 |
| 12/29/2025 | $8.78 | $8.92 | $8.78 | $8.89 | 577,900 |
| 12/26/2025 | $8.85 | $8.88 | $8.79 | $8.81 | 354,700 |
| 12/24/2025 | $8.79 | $8.90 | $8.72 | $8.87 | 314,144 |
| 12/23/2025 | $8.80 | $8.83 | $8.73 | $8.76 | 603,900 |
| 12/22/2025 | $8.79 | $8.89 | $8.70 | $8.80 | 656,700 |
| 12/19/2025 | $8.90 | $8.97 | $8.78 | $8.79 | 596,414 |
| 12/18/2025 | $8.84 | $9.03 | $8.83 | $8.90 | 424,700 |
| 12/17/2025 | $8.73 | $8.91 | $8.71 | $8.84 | 536,511 |
| 12/16/2025 | $8.76 | $8.87 | $8.72 | $8.73 | 687,939 |
| 12/15/2025 | $9.00 | $9.04 | $8.61 | $8.76 | 1.18M |
| 12/12/2025 | $9.03 | $9.05 | $8.93 | $8.97 | 542,333 |
| 12/11/2025 | $9.10 | $9.13 | $9.00 | $9.01 | 540,908 |
| 12/10/2025 | $9.14 | $9.14 | $9.02 | $9.04 | 650,442 |
| 12/9/2025 | $9.12 | $9.20 | $9.07 | $9.11 | 466,950 |
| 12/8/2025 | $9.16 | $9.21 | $9.05 | $9.12 | 374,829 |
| 12/5/2025 | $9.27 | $9.28 | $9.11 | $9.13 | 319,825 |
| 12/4/2025 | $9.21 | $9.27 | $9.16 | $9.22 | 359,055 |
| 12/3/2025 | $9.17 | $9.25 | $9.12 | $9.22 | 331,672 |
| 12/2/2025 | $9.25 | $9.25 | $9.11 | $9.16 | 465,654 |
| 12/1/2025 | $9.22 | $9.25 | $9.18 | $9.20 | 351,720 |
| 11/28/2025 | $9.28 | $9.32 | $9.21 | $9.31 | 278,925 |
| 11/26/2025 | $9.20 | $9.35 | $9.18 | $9.30 | 395,995 |
| 11/25/2025 | $9.16 | $9.33 | $9.16 | $9.19 | 341,701 |
| 11/24/2025 | $9.18 | $9.22 | $9.08 | $9.10 | 289,190 |
| 11/21/2025 | $8.97 | $9.22 | $8.94 | $9.17 | 482,671 |
| 11/20/2025 | $9.19 | $9.19 | $8.92 | $8.94 | 396,625 |
| 11/19/2025 | $9.35 | $9.37 | $9.00 | $9.03 | 426,500 |
| 11/18/2025 | $9.39 | $9.46 | $9.29 | $9.38 | 297,826 |
| 11/17/2025 | $9.56 | $9.61 | $9.36 | $9.39 | 291,917 |
| 11/14/2025 | $9.70 | $9.75 | $9.53 | $9.60 | 384,800 |
| 11/13/2025 | $9.85 | $9.94 | $9.50 | $9.72 | 808,946 |
| 11/12/2025 | $10.00 | $10.07 | $9.86 | $9.89 | 461,692 |
| 11/11/2025 | $9.81 | $10.04 | $9.79 | $9.99 | 606,942 |
| 11/10/2025 | $9.43 | $9.84 | $9.40 | $9.82 | 660,977 |
| 11/7/2025 | $9.33 | $9.43 | $9.27 | $9.39 | 389,500 |
| 11/6/2025 | $9.23 | $9.50 | $9.13 | $9.33 | 560,422 |
| 11/5/2025 | $9.16 | $9.27 | $9.03 | $9.24 | 333,900 |
| 11/4/2025 | $9.13 | $9.13 | $9.01 | $9.11 | 437,400 |
| 11/3/2025 | $9.03 | $9.16 | $8.93 | $9.16 | 349,100 |
| 10/31/2025 | $9.01 | $9.11 | $8.82 | $9.06 | 371,914 |
| 10/30/2025 | $9.09 | $9.13 | $8.96 | $8.97 | 279,537 |
| 10/29/2025 | $9.24 | $9.27 | $9.07 | $9.11 | 470,015 |
| 10/28/2025 | $9.19 | $9.32 | $9.11 | $9.22 | 325,000 |
| 10/27/2025 | $9.13 | $9.25 | $9.05 | $9.19 | 351,528 |
| 10/24/2025 | $9.04 | $9.20 | $9.00 | $9.16 | 305,330 |
| 10/23/2025 | $9.03 | $9.06 | $8.96 | $9.01 | 278,300 |
| 10/22/2025 | $8.90 | $9.07 | $8.84 | $9.04 | 413,234 |
| 10/21/2025 | $9.03 | $9.08 | $8.90 | $8.92 | 311,100 |
| 10/20/2025 | $9.09 | $9.17 | $9.01 | $9.08 | 311,283 |