Skip to main content
LAND logo

Gladstone Land Corporation

LANDNASDAQReal EstateREIT - Specialty

$9.28Today:- (-)1Y +3.54%

As of Oct 16, 2026 close

Market cap
$402.08M
P/E (TTM)
-
Forward P/E
-
Dividend yield
5.98%
52-week range
$7.92$13.00
Volume (live)
-
Avg. volume (3M)
591.93K

Gladstone Land (LAND) Historical Stock Prices

Analyze Gladstone Land (LAND) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Gladstone Land (LAND) Interactive Price Chart

Interactive historical price chart showing Gladstone Land stock price movements and trends across multiple time periods.

Loading chart...

LAND Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
LAND historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20269.429.459.269.289.28483.96K
Oct 15, 20269.669.719.369.379.37526.56K
Oct 14, 20269.649.649.479.539.53400.93K
Oct 13, 20269.709.719.539.679.67513.21K
Oct 12, 20269.469.629.309.629.62492.89K
Oct 9, 20269.549.589.419.489.48392.05K
Oct 8, 20269.589.609.419.539.53595.02K
Oct 7, 20269.659.669.469.579.57463.60K
Oct 6, 20269.689.849.609.669.66626.14K
Oct 5, 20269.539.739.499.689.68553.78K
Oct 2, 20269.549.759.459.569.56583.83K
Oct 1, 20269.479.639.339.549.54518.42K
Sep 30, 20269.549.569.279.469.46720.93K
Sep 29, 20269.379.609.279.489.48712.30K
Sep 28, 20269.489.489.319.379.37580.46K
Sep 25, 20269.529.549.329.489.48514.63K
Sep 24, 20269.549.609.389.499.49488.00K
Sep 23, 20269.679.699.479.539.53500.79K
Sep 22, 20269.679.769.569.729.72504.74K
Sep 21, 20269.429.689.429.609.60444.32K
Sep 18, 20269.569.589.409.439.38744.54K
Sep 17, 20269.529.589.409.559.50434.55K
Sep 16, 20269.509.539.269.389.33557.98K
Sep 15, 20269.469.469.269.429.37529.88K
Sep 14, 20269.559.619.389.419.36606.02K
Sep 11, 20269.569.709.459.559.50481.54K
Sep 10, 20269.439.579.399.489.43556.87K
Sep 9, 20269.619.769.439.469.41777.36K
Sep 8, 20269.869.979.619.639.581.47M
Sep 4, 20269.729.999.689.839.78985.27K
Sep 3, 20269.769.809.679.769.711.23M
Sep 2, 20269.609.739.519.709.651.24M
Sep 1, 20269.169.619.169.569.511.12M
Aug 31, 20268.989.238.919.189.131.02M
Aug 28, 20268.859.078.858.978.93801.42K
Aug 27, 20268.808.978.808.878.83738.95K
Aug 26, 20268.788.898.758.878.83715.87K
Aug 25, 20268.858.878.618.788.74674.22K
Aug 24, 20268.668.938.668.838.791.01M
Aug 21, 20268.748.778.618.658.61623.02K
Aug 20, 20268.578.718.528.698.65694.31K
Aug 19, 20268.278.638.278.618.57686.25K
Aug 18, 20268.228.308.158.238.19563.37K
Aug 17, 20268.288.328.228.248.15728.19K
Aug 14, 20268.318.408.228.318.22635.76K
Aug 13, 20268.278.488.258.298.20839.35K
Aug 12, 20268.118.297.988.198.10965.43K
Aug 11, 20268.168.268.138.218.12541.37K
Aug 10, 20268.298.308.068.138.04739.26K
Aug 7, 20268.348.478.318.348.25512.84K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.