Gladstone Land Corporation - Common Stock (LAND)

Historical Prices For Gladstone Land Corporation - Common Stock (LAND)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2025	9.92	9.96	9.80	9.85	256,939	9.85
4/30/2025	9.92	10.00	9.75	9.93	267,718	9.93
4/29/2025	9.93	10.05	9.85	9.96	251,553	9.96
4/28/2025	9.85	9.97	9.79	9.95	269,106	9.95
4/25/2025	9.67	9.81	9.55	9.81	185,716	9.81
4/24/2025	9.82	9.82	9.64	9.71	279,748	9.71
4/23/2025	9.96	9.98	9.72	9.80	282,475	9.80
4/22/2025	9.80	9.97	9.72	9.88	290,698	9.88
4/21/2025	9.65	9.91	9.45	9.74	503,969	9.74
4/17/2025	9.50	9.82	9.47	9.58	400,917	9.53
4/16/2025	9.55	9.67	9.42	9.48	254,537	9.43
4/15/2025	9.42	9.71	9.38	9.56	368,706	9.51
4/14/2025	9.28	9.52	9.25	9.42	310,122	9.37
4/11/2025	9.15	9.23	8.90	9.18	497,664	9.13
4/10/2025	9.27	9.42	9.01	9.12	470,317	9.08
4/09/2025	8.80	9.52	8.66	9.35	746,458	9.30
4/08/2025	9.85	9.85	8.84	8.95	856,568	8.91
4/07/2025	9.90	9.94	9.26	9.46	833,993	9.41
4/04/2025	10.29	10.29	9.96	10.03	585,822	9.98
4/03/2025	10.25	10.67	10.13	10.51	523,829	10.46
4/02/2025	10.36	10.46	10.27	10.32	325,936	10.27
4/01/2025	10.50	10.54	10.32	10.38	346,396	10.33
3/31/2025	10.63	10.72	10.46	10.52	365,471	10.47
3/28/2025	10.47	10.71	10.42	10.64	404,458	10.59
3/27/2025	10.46	10.58	10.37	10.42	271,384	10.37
3/26/2025	10.43	10.55	10.41	10.45	212,934	10.40
3/25/2025	10.52	10.54	10.36	10.41	250,004	10.36
3/24/2025	10.55	10.62	10.47	10.51	319,502	10.46
3/21/2025	10.57	10.64	10.41	10.45	486,854	10.40
3/20/2025	10.65	10.79	10.61	10.67	218,345	10.62
3/19/2025	10.78	10.89	10.56	10.70	322,814	10.65
3/18/2025	10.86	10.93	10.80	10.81	262,073	10.71
3/17/2025	10.76	10.98	10.76	10.87	311,117	10.77
3/14/2025	10.59	10.86	10.45	10.82	501,025	10.72
3/13/2025	11.01	11.12	10.56	10.57	499,878	10.47
3/12/2025	11.15	11.25	11.02	11.03	324,679	10.92
3/11/2025	11.50	11.53	11.16	11.16	344,294	11.06
3/10/2025	11.56	11.77	11.47	11.49	312,717	11.38
3/07/2025	11.73	11.81	11.56	11.56	292,702	11.45
3/06/2025	11.79	11.85	11.56	11.69	301,054	11.58
3/05/2025	11.70	11.85	11.63	11.84	396,717	11.73
3/04/2025	11.34	11.81	11.33	11.70	749,865	11.59
3/03/2025	11.46	11.63	11.31	11.34	490,312	11.24
2/28/2025	11.60	11.65	11.39	11.46	1,264,237	11.35
2/27/2025	11.36	11.63	11.34	11.60	368,496	11.49
2/26/2025	11.50	11.50	11.20	11.33	336,034	11.23
2/25/2025	11.20	11.48	11.20	11.42	404,039	11.31
2/24/2025	11.12	11.19	10.94	11.15	335,454	11.05
2/21/2025	11.76	11.77	11.04	11.11	617,137	11.00
2/20/2025	11.50	11.93	11.47	11.67	388,777	11.56
2/19/2025	11.64	11.64	11.40	11.52	233,825	11.41
2/18/2025	11.60	11.71	11.51	11.69	370,505	11.54
2/14/2025	11.71	11.78	11.56	11.62	348,600	11.47
2/13/2025	11.64	11.73	11.36	11.67	481,447	11.52
2/12/2025	11.04	11.62	10.96	11.59	1,039,397	11.44
2/11/2025	10.67	10.99	10.61	10.97	1,031,534	10.82
2/10/2025	10.78	10.81	10.65	10.70	224,641	10.56
2/07/2025	10.83	10.83	10.62	10.75	198,394	10.61
2/06/2025	10.97	11.01	10.81	10.85	154,772	10.71
2/05/2025	10.97	10.98	10.81	10.91	164,869	10.77
2/04/2025	10.71	10.97	10.62	10.92	225,927	10.78
2/03/2025	10.81	10.94	10.68	10.74	212,906	10.60