Get the Stockscreener App
19.33
0.57%
0.11
Gladstone Land Corporation Stock (LANDO) Price History
The historical daily chart and data for Gladstone Land Corporation stock (LANDO), show that the latest closing stock price as of August 22, 2025, is $19.33.
- Gladstone Land Corporation all-time high stock price is $26.09, occurred on May 05, 2022.
- The lowest Gladstone Land Corporation stock price recorded was $16.85 on October 06, 2023. Since then, Gladstone Land Corporation's stock price has risen over 14.72% to $19.33 now.
- The 52-week high stock price for LANDO is $22.90, representing a 18.47% increase from the current share price, occurred on September 30, 2024.
- The 52-week low stock price for LANDO is $18.50, indicating a -4.29% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Gladstone Land Corporation (LANDO) stock in the beginning of 2024 was $25.93. The stock closed the year at $25.95, a gain of over 0.08% for the year.
The table below shows more information about LANDO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $19.34 | $19.10 | $0.24 | 7,931.0 | +0.57% |
| Aug 21, 2025 | $19.30 | $19.11 | $0.1899 | 7,272.0 | -0.16% |
| Aug 20, 2025 | $19.25 | $19.13 | $0.1234 | 7,799.0 | -0.21% |
| Aug 19, 2025 | $19.40 | $19.27 | $0.1325 | 17,440.0 | +0.05% |
| Aug 18, 2025 | $19.30 | $19.27 | $0.03 | 11,491.0 | -0.06% |
| Aug 15, 2025 | $19.35 | $19.24 | $0.11 | 15,907.0 | -0.10% |
| Aug 14, 2025 | $19.35 | $19.30 | $0.05 | 14,724.0 | +0.36% |
| Aug 13, 2025 | $19.35 | $19.24 | $0.11 | 16,135.0 | -0.47% |
| Aug 12, 2025 | $19.49 | $19.32 | $0.169 | 13,675.0 | -0.57% |
| Aug 11, 2025 | $19.70 | $19.00 | $0.70 | 54,735.0 | -1.22% |
| Aug 08, 2025 | $19.83 | $19.61 | $0.2152 | 13,625.0 | -0.71% |
| Aug 07, 2025 | $20.00 | $19.81 | $0.19 | 5,705.0 | -0.20% |
| Aug 06, 2025 | $19.86 | $19.79 | $0.075 | 6,847.0 | +0.25% |
| Aug 05, 2025 | $19.81 | $19.68 | $0.13 | 8,161.0 | +0.30% |
| Aug 04, 2025 | $19.81 | $19.68 | $0.1299 | 4,368.0 | +0.20% |
| Aug 01, 2025 | $19.86 | $19.71 | $0.15 | 7,866.0 | -0.20% |
| Jul 31, 2025 | $19.79 | $19.61 | $0.1785 | 15,824.0 | +0.61% |
| Jul 30, 2025 | $19.86 | $19.63 | $0.2261 | 7,088.0 | -0.41% |
| Jul 29, 2025 | $19.98 | $19.61 | $0.367 | 15,077.0 | -0.95% |
| Jul 28, 2025 | $20.03 | $19.83 | $0.1983 | 15,034.0 | +0.00% |
| Jul 25, 2025 | $20.05 | $19.85 | $0.195 | 29,517.0 | +1.27% |
| Jul 24, 2025 | $19.97 | $19.61 | $0.3599 | 12,508.0 | -1.26% |
Gladstone Land Corporation Stock (LANDO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Gladstone Land Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LANDO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gladstone Land Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Gladstone Land Corporation Stock (LANDO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $20.00 | $19.00 | $1.00 | 221,612.0 | -2.13% |
| Jul, 2025 | $20.15 | $19.15 | $0.9999 | 275,464.0 | +2.17% |
| Jun, 2025 | $19.71 | $19.18 | $0.5292 | 196,333.0 | +0.73% |
| May, 2025 | $20.90 | $19.19 | $1.71 | 212,444.0 | -5.45% |
| Apr, 2025 | $20.64 | $18.50 | $2.14 | 312,250.0 | +2.10% |
| Mar, 2025 | $20.65 | $19.87 | $0.78 | 212,283.0 | -3.26% |
| Feb, 2025 | $20.80 | $20.05 | $0.75 | 333,207.0 | +2.49% |
| Jan, 2025 | $21.40 | $19.90 | $1.50 | 298,279.0 | -4.07% |
Gladstone Land Corporation Stock (LANDO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $22.65 | $20.31 | $2.34 | 295,894.0 | -7.80% |
| Nov, 2024 | $22.65 | $21.10 | $1.55 | 307,596.0 | +0.04% |
| Oct, 2024 | $22.89 | $21.45 | $1.44 | 191,012.0 | -2.74% |
| Sep, 2024 | $22.90 | $21.06 | $1.84 | 191,398.0 | +7.60% |
| Aug, 2024 | $22.54 | $20.80 | $1.74 | 283,416.0 | +0.12% |
| Jul, 2024 | $22.39 | $20.50 | $1.89 | 199,003.0 | +0.28% |
| Jun, 2024 | $21.72 | $19.81 | $1.91 | 198,569.0 | +6.73% |
| May, 2024 | $20.45 | $19.10 | $1.35 | 308,087.0 | +3.51% |
| Apr, 2024 | $20.94 | $18.81 | $2.13 | 293,470.0 | -4.79% |
| Mar, 2024 | $21.06 | $19.63 | $1.43 | 184,546.0 | -0.55% |
| Feb, 2024 | $21.45 | $19.74 | $1.71 | 250,989.0 | -0.10% |
| Jan, 2024 | $20.37 | $18.82 | $1.55 | 239,510.0 | +4.78% |
Gladstone Land Corporation Stock (LANDO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $20.60 | $18.66 | $1.94 | 447,055.0 | -6.55% |
| Nov, 2023 | $21.00 | $17.11 | $3.89 | 466,891.0 | +21.46% |
| Oct, 2023 | $18.55 | $16.85 | $1.70 | 384,011.0 | -6.30% |
| Sep, 2023 | $19.55 | $17.90 | $1.65 | 328,241.0 | -7.46% |
| Aug, 2023 | $21.29 | $18.80 | $2.49 | 710,374.0 | -7.08% |
| Jul, 2023 | $21.28 | $20.22 | $1.06 | 224,338.0 | +1.45% |
| Jun, 2023 | $22.00 | $20.15 | $1.85 | 440,513.0 | -3.35% |
| May, 2023 | $23.28 | $20.65 | $2.63 | 375,262.0 | -6.73% |
| Apr, 2023 | $24.23 | $22.60 | $1.63 | 205,844.0 | -0.99% |
| Mar, 2023 | $23.58 | $21.40 | $2.18 | 246,542.0 | +0.00% |
1.84%
Cap:
|
Volume (24h):