Get the Stockscreener App
19.71
0.20%
-0.04
After Hours:
19.71
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 01, 2025, is $19.71.
- 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 16.97% to $19.71 now.
- The 52-week high stock price for LANDO is $22.90, representing a 16.18% increase from the current share price, occurred on September 30, 2024.
- The 52-week low stock price for LANDO is $18.50, indicating a -6.14% 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 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% |
| Jul 23, 2025 | $19.92 | $19.81 | $0.11 | 7,083.0 | +1.08% |
| Jul 22, 2025 | $19.71 | $19.64 | $0.07 | 7,603.0 | -0.11% |
| Jul 21, 2025 | $19.88 | $19.67 | $0.205 | 11,381.0 | -1.15% |
| Jul 18, 2025 | $20.00 | $19.93 | $0.0617 | 12,103.0 | -0.20% |
| Jul 17, 2025 | $20.07 | $19.90 | $0.1698 | 6,007.0 | +0.60% |
| Jul 16, 2025 | $20.15 | $19.66 | $0.4899 | 15,622.0 | -0.35% |
| Jul 15, 2025 | $20.00 | $19.62 | $0.38 | 9,854.0 | -0.20% |
| Jul 14, 2025 | $20.07 | $19.90 | $0.175 | 10,587.0 | +0.15% |
| Jul 11, 2025 | $19.99 | $19.80 | $0.19 | 16,959.0 | +1.63% |
| Jul 10, 2025 | $19.88 | $19.62 | $0.26 | 11,630.0 | -0.32% |
| Jul 09, 2025 | $19.77 | $19.59 | $0.1782 | 8,252.0 | +0.79% |
| Jul 08, 2025 | $19.60 | $19.39 | $0.21 | 12,213.0 | +0.62% |
| Jul 07, 2025 | $19.47 | $19.31 | $0.16 | 10,441.0 | +0.57% |
| Jul 03, 2025 | $19.41 | $19.22 | $0.1899 | 14,407.0 | -0.46% |
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 | $19.86 | $19.71 | $0.15 | 7,866.0 | +0.00% |
| Jul, 2025 | $20.15 | $19.15 | $0.9999 | 283,330.0 | +1.97% |
| 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% |
0.05%
1.25%
Cap:
|
Volume (24h):