Gladstone Land Corporation - Common Stock (LAND)

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

Date Range:

2025-03-08 - 2025-06-08

Date	Open	High	Low	Close	Volume	Adjusted Close
6/06/2025	9.74	9.87	9.72	9.79	203,092	9.79
6/05/2025	9.80	9.80	9.62	9.65	274,642	9.65
6/04/2025	9.84	9.92	9.77	9.80	279,956	9.80
6/03/2025	9.83	9.94	9.70	9.85	248,083	9.85
6/02/2025	9.88	9.91	9.76	9.87	202,264	9.87
5/30/2025	9.83	9.94	9.81	9.88	188,102	9.88
5/29/2025	9.75	9.90	9.74	9.86	212,388	9.86
5/28/2025	9.92	9.95	9.68	9.74	302,024	9.74
5/27/2025	9.60	9.95	9.58	9.92	363,703	9.92
5/23/2025	9.42	9.65	9.38	9.59	300,918	9.59
5/22/2025	9.46	9.55	9.40	9.50	341,851	9.50
5/21/2025	9.58	9.59	9.40	9.46	392,054	9.46
5/20/2025	9.69	9.78	9.65	9.68	253,995	9.63
5/19/2025	9.70	9.86	9.62	9.74	273,653	9.69
5/16/2025	9.74	9.84	9.64	9.80	274,237	9.75
5/15/2025	9.52	9.79	9.51	9.77	240,599	9.72
5/14/2025	9.84	9.86	9.51	9.53	363,120	9.48
5/13/2025	9.85	10.21	9.66	9.91	449,801	9.86
5/12/2025	9.75	9.85	9.62	9.65	358,264	9.60
5/09/2025	9.32	9.66	9.32	9.62	361,332	9.57
5/08/2025	9.35	9.42	9.17	9.36	390,629	9.31
5/07/2025	9.43	9.58	9.24	9.27	427,650	9.22
5/06/2025	9.62	9.69	9.37	9.38	363,632	9.33
5/05/2025	9.79	9.83	9.64	9.64	294,682	9.59
5/02/2025	9.92	10.00	9.86	9.88	193,672	9.83
5/01/2025	9.92	9.96	9.80	9.85	256,939	9.80
4/30/2025	9.92	10.00	9.75	9.93	267,718	9.88
4/29/2025	9.93	10.05	9.85	9.96	251,553	9.91
4/28/2025	9.85	9.97	9.79	9.95	269,106	9.90
4/25/2025	9.67	9.81	9.55	9.81	185,716	9.76
4/24/2025	9.82	9.82	9.64	9.71	279,748	9.66
4/23/2025	9.96	9.98	9.72	9.80	282,475	9.75
4/22/2025	9.80	9.97	9.72	9.88	290,698	9.83
4/21/2025	9.65	9.91	9.45	9.74	503,969	9.70
4/17/2025	9.50	9.82	9.47	9.58	400,917	9.49
4/16/2025	9.55	9.67	9.42	9.48	254,537	9.39
4/15/2025	9.42	9.71	9.38	9.56	368,706	9.47
4/14/2025	9.28	9.52	9.25	9.42	310,122	9.33
4/11/2025	9.15	9.23	8.90	9.18	497,664	9.09
4/10/2025	9.27	9.42	9.01	9.12	470,317	9.03
4/09/2025	8.80	9.52	8.66	9.35	746,458	9.26
4/08/2025	9.85	9.85	8.84	8.95	856,568	8.86
4/07/2025	9.90	9.94	9.26	9.46	833,993	9.37
4/04/2025	10.29	10.29	9.96	10.03	585,822	9.93
4/03/2025	10.25	10.67	10.13	10.51	523,829	10.41
4/02/2025	10.36	10.46	10.27	10.32	325,936	10.22
4/01/2025	10.50	10.54	10.32	10.38	346,396	10.28
3/31/2025	10.63	10.72	10.46	10.52	365,471	10.42
3/28/2025	10.47	10.71	10.42	10.64	404,458	10.54
3/27/2025	10.46	10.58	10.37	10.42	271,384	10.32
3/26/2025	10.43	10.55	10.41	10.45	212,934	10.35
3/25/2025	10.52	10.54	10.36	10.41	250,004	10.31
3/24/2025	10.55	10.62	10.47	10.51	319,502	10.41
3/21/2025	10.57	10.64	10.41	10.45	486,854	10.35
3/20/2025	10.65	10.79	10.61	10.67	218,345	10.57
3/19/2025	10.78	10.89	10.56	10.70	322,814	10.60
3/18/2025	10.86	10.93	10.80	10.81	262,073	10.66
3/17/2025	10.76	10.98	10.76	10.87	311,117	10.72
3/14/2025	10.59	10.86	10.45	10.82	501,025	10.67
3/13/2025	11.01	11.12	10.56	10.57	499,878	10.42
3/12/2025	11.15	11.25	11.02	11.03	324,679	10.87
3/11/2025	11.50	11.53	11.16	11.16	344,294	11.00
3/10/2025	11.56	11.77	11.47	11.49	312,717	11.33