Gladstone Land Corporation - Common Stock (LAND)

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

Date Range:

2025-06-04 - 2025-09-04

Date	Open	High	Low	Close	Volume	Adjusted Close
9/03/2025	8.90	9.02	8.89	8.99	344,293	8.99
9/02/2025	9.15	9.16	8.91	8.94	478,385	8.94
8/29/2025	9.20	9.27	9.16	9.20	352,366	9.20
8/28/2025	9.15	9.20	9.05	9.20	230,321	9.20
8/27/2025	9.07	9.17	9.04	9.14	290,426	9.14
8/26/2025	9.09	9.14	9.02	9.09	187,052	9.09
8/25/2025	9.04	9.11	8.99	9.06	329,047	9.06
8/22/2025	8.97	9.24	8.95	9.14	369,821	9.14
8/21/2025	8.88	8.97	8.82	8.91	257,503	8.91
8/20/2025	8.92	9.07	8.89	8.92	322,702	8.92
8/19/2025	8.91	9.07	8.90	8.97	334,493	8.92
8/18/2025	8.90	8.96	8.81	8.84	400,403	8.79
8/15/2025	8.89	8.96	8.69	8.88	363,198	8.83
8/14/2025	8.96	8.99	8.80	8.84	333,837	8.79
8/13/2025	8.88	9.02	8.83	8.98	366,895	8.93
8/12/2025	8.69	8.97	8.57	8.87	512,716	8.82
8/11/2025	8.70	8.88	8.62	8.65	620,633	8.60
8/08/2025	8.95	9.03	8.47	8.69	1,575,142	8.64
8/07/2025	9.17	9.27	9.05	9.14	474,062	9.09
8/06/2025	9.25	9.29	9.11	9.11	270,385	9.06
8/05/2025	9.15	9.29	9.08	9.23	442,644	9.18
8/04/2025	9.14	9.25	9.13	9.13	428,579	9.08
8/01/2025	9.25	9.31	8.97	9.11	647,006	9.06
7/31/2025	9.33	9.41	9.17	9.20	606,124	9.15
7/30/2025	9.59	9.69	9.32	9.39	731,822	9.34
7/29/2025	9.51	9.64	9.42	9.59	638,666	9.54
7/28/2025	9.76	9.95	9.41	9.50	1,192,051	9.45
7/25/2025	10.78	10.80	9.53	9.73	1,632,293	9.68
7/24/2025	10.75	10.81	10.71	10.77	275,312	10.71
7/23/2025	10.62	10.80	10.55	10.80	287,732	10.74
7/22/2025	10.31	10.58	10.27	10.56	299,340	10.50
7/21/2025	10.33	10.51	10.30	10.31	257,433	10.26
7/18/2025	10.33	10.35	10.22	10.31	249,782	10.21
7/17/2025	10.28	10.43	10.25	10.26	292,285	10.16
7/16/2025	10.26	10.33	10.12	10.30	284,949	10.20
7/15/2025	10.58	10.63	10.21	10.22	261,660	10.12
7/14/2025	10.62	10.78	10.51	10.58	295,826	10.48
7/11/2025	10.57	10.70	10.45	10.66	281,490	10.56
7/10/2025	10.40	10.63	10.40	10.57	314,977	10.47
7/09/2025	10.48	10.50	10.36	10.47	221,605	10.37
7/08/2025	10.38	10.56	10.34	10.40	442,055	10.30
7/07/2025	10.65	10.66	10.38	10.38	418,332	10.28
7/03/2025	10.67	10.75	10.61	10.68	185,944	10.58
7/02/2025	10.35	10.69	10.30	10.64	459,689	10.54
7/01/2025	10.13	10.52	10.13	10.34	326,891	10.24
6/30/2025	10.26	10.26	10.03	10.17	325,069	10.07
6/27/2025	10.35	10.43	10.15	10.26	1,128,655	10.16
6/26/2025	10.13	10.32	10.12	10.30	285,530	10.20
6/25/2025	10.22	10.30	10.07	10.13	423,105	10.03
6/24/2025	10.47	10.54	10.35	10.38	267,638	10.28
6/23/2025	10.16	10.55	10.09	10.46	405,780	10.36
6/20/2025	10.15	10.24	10.04	10.18	335,172	10.08
6/18/2025	9.96	10.22	9.94	10.09	373,473	9.94
6/17/2025	10.06	10.13	9.93	9.96	275,202	9.82
6/16/2025	10.14	10.23	10.10	10.15	231,093	10.00
6/13/2025	10.13	10.17	10.03	10.12	208,832	9.97
6/12/2025	10.13	10.28	10.01	10.22	244,192	10.07
6/11/2025	10.28	10.34	10.12	10.13	261,132	9.98
6/10/2025	10.13	10.34	10.08	10.28	330,943	10.13
6/09/2025	9.87	10.07	9.81	10.01	251,479	9.87
6/06/2025	9.74	9.87	9.72	9.79	203,092	9.65
6/05/2025	9.80	9.80	9.62	9.65	274,642	9.51
6/04/2025	9.84	9.92	9.77	9.80	279,956	9.66