LANDO Historical Prices
Gladstone Land Corporation 6.00% Series B Cumulative Redeemable Preferred Stock · daily open, high, low, close & volume
Trading days
249
Period high
22.08
Period low
18.35
Period change
-1.95%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 18.82 | 19.16 | 18.75 | 19.12 | -0.16% | 8,612 |
| Nov 12, 2026 | 19.19 | 19.20 | 19.00 | 19.15 | +0.58% | 10,632 |
| Nov 11, 2026 | 18.85 | 19.14 | 18.85 | 19.04 | +0.32% | 7,421 |
| Nov 10, 2026 | 18.84 | 19.16 | 18.81 | 18.98 | +0.90% | 11,400 |
| Nov 9, 2026 | 18.88 | 19.15 | 18.81 | 18.81 | -1.38% | 11,546 |
| Nov 6, 2026 | 18.95 | 19.22 | 18.66 | 19.07 | +2.10% | 14,262 |
| Nov 5, 2026 | 19.26 | 19.27 | 18.68 | 18.68 | -2.61% | 8,203 |
| Nov 4, 2026 | 19.00 | 19.19 | 19.00 | 19.18 | +0.87% | 8,142 |
| Nov 3, 2026 | 18.87 | 19.09 | 18.80 | 19.02 | +1.25% | 28,176 |
| Nov 2, 2026 | 18.35 | 19.00 | 18.35 | 18.78 | +1.24% | 25,900 |
| Oct 30, 2026 | 19.11 | 19.36 | 18.55 | 18.55 | -2.93% | 54,239 |
| Oct 29, 2026 | 19.44 | 19.54 | 19.01 | 19.11 | -2.25% | 25,674 |
| Oct 28, 2026 | 19.51 | 19.62 | 19.34 | 19.55 | +0.57% | 6,900 |
| Oct 27, 2026 | 19.52 | 19.70 | 19.44 | 19.44 | -0.31% | 6,469 |
| Oct 26, 2026 | 19.70 | 19.78 | 19.50 | 19.50 | -0.41% | 11,918 |
| Oct 23, 2026 | 19.39 | 19.58 | 19.39 | 19.58 | +0.33% | 8,686 |
| Oct 22, 2026 | 19.73 | 19.73 | 19.45 | 19.52 | -0.99% | 10,773 |
| Oct 21, 2026 | 19.60 | 19.75 | 19.60 | 19.71 | +0.05% | 2,877 |
| Oct 20, 2026 | 19.68 | 19.77 | 19.65 | 19.70 | +0.00% | 7,130 |
| Oct 19, 2026 | 19.62 | 19.77 | 19.62 | 19.70 | +0.00% | 7,917 |
| Oct 16, 2026 | 19.60 | 19.77 | 19.60 | 19.70 | -0.15% | 2,732 |
| Oct 15, 2026 | 19.79 | 19.86 | 19.67 | 19.73 | +0.08% | 8,521 |
| Oct 14, 2026 | 19.83 | 19.88 | 19.71 | 19.71 | -0.48% | 13,296 |
| Oct 13, 2026 | 19.81 | 19.92 | 19.71 | 19.81 | +0.15% | 14,580 |
| Oct 12, 2026 | 19.75 | 19.93 | 19.71 | 19.78 | -0.50% | 10,146 |
| Oct 9, 2026 | 19.77 | 19.93 | 19.75 | 19.88 | -0.01% | 13,321 |
| Oct 8, 2026 | 19.90 | 19.95 | 19.79 | 19.88 | -0.09% | 13,691 |
| Oct 7, 2026 | 19.79 | 19.90 | 19.70 | 19.90 | -0.03% | 18,355 |
| Oct 6, 2026 | 19.95 | 19.95 | 19.80 | 19.91 | -0.28% | 10,278 |
| Oct 5, 2026 | 19.90 | 20.07 | 19.75 | 19.96 | -0.50% | 18,563 |
| Oct 2, 2026 | 20.05 | 20.13 | 19.80 | 20.06 | +0.50% | 11,850 |
| Oct 1, 2026 | 19.95 | 20.05 | 19.82 | 19.96 | +1.06% | 19,370 |
| Sep 30, 2026 | 19.66 | 19.92 | 19.57 | 19.75 | +0.41% | 22,747 |
| Sep 29, 2026 | 19.67 | 19.92 | 19.50 | 19.67 | -0.81% | 14,618 |
| Sep 28, 2026 | 19.70 | 19.86 | 19.61 | 19.83 | +0.15% | 27,489 |
| Sep 25, 2026 | 19.61 | 19.80 | 19.61 | 19.80 | +0.41% | 13,658 |
| Sep 24, 2026 | 19.78 | 19.89 | 19.66 | 19.72 | -0.85% | 22,110 |
| Sep 23, 2026 | 19.75 | 19.95 | 19.75 | 19.89 | -0.25% | 18,433 |
| Sep 22, 2026 | 19.98 | 19.99 | 19.80 | 19.94 | +0.40% | 20,927 |
| Sep 21, 2026 | 19.67 | 19.88 | 19.67 | 19.86 | +0.40% | 23,056 |
| Sep 18, 2026 | 20.19 | 20.36 | 19.78 | 19.78 | -0.80% | 24,085 |
| Sep 17, 2026 | 20.18 | 20.30 | 19.90 | 19.94 | -0.60% | 25,045 |
| Sep 16, 2026 | 20.32 | 20.38 | 20.02 | 20.06 | -1.52% | 20,105 |
| Sep 15, 2026 | 20.25 | 20.49 | 20.25 | 20.37 | -0.61% | 10,807 |
| Sep 14, 2026 | 20.45 | 20.52 | 20.41 | 20.50 | -0.19% | 10,170 |
| Sep 11, 2026 | 20.59 | 20.59 | 20.24 | 20.54 | -0.70% | 21,355 |
| Sep 10, 2026 | 20.52 | 20.72 | 20.40 | 20.68 | +0.27% | 28,101 |
| Sep 9, 2026 | 20.61 | 20.99 | 20.49 | 20.63 | -0.36% | 41,200 |
| Sep 8, 2026 | 20.54 | 20.98 | 20.54 | 20.70 | +0.07% | 15,230 |
| Sep 4, 2026 | 20.59 | 20.77 | 20.50 | 20.68 | -0.22% | 24,902 |
| Sep 3, 2026 | 20.78 | 20.94 | 20.64 | 20.73 | -0.67% | 13,168 |
| Sep 2, 2026 | 21.20 | 21.20 | 20.78 | 20.87 | -0.81% | 11,213 |
| Aug 31, 2026 | 21.10 | 21.40 | 20.88 | 21.04 | -0.47% | 13,355 |
| Aug 28, 2026 | 20.90 | 21.38 | 20.82 | 21.14 | +0.60% | 10,020 |
| Aug 27, 2026 | 20.86 | 21.01 | 20.86 | 21.01 | +0.73% | 1,462 |
| Aug 26, 2026 | 20.90 | 21.16 | 20.85 | 20.86 | -0.74% | 7,496 |
| Aug 25, 2026 | 21.11 | 21.42 | 20.93 | 21.02 | -0.02% | 7,085 |
| Aug 24, 2026 | 21.00 | 21.12 | 20.82 | 21.02 | +0.09% | 8,843 |
| Aug 21, 2026 | 20.80 | 21.26 | 20.78 | 21.00 | -0.05% | 10,146 |
| Aug 20, 2026 | 21.17 | 21.21 | 21.01 | 21.01 | -1.40% | 17,663 |
| Aug 19, 2026 | 21.41 | 21.42 | 21.25 | 21.31 | -0.51% | 5,020 |
| Aug 18, 2026 | 21.82 | 21.82 | 21.40 | 21.42 | -1.06% | 3,288 |
| Aug 17, 2026 | 21.78 | 21.85 | 21.37 | 21.65 | +0.56% | 3,828 |
| Aug 14, 2026 | 21.57 | 21.85 | 21.30 | 21.53 | +0.73% | 11,208 |
| Aug 13, 2026 | 21.53 | 21.53 | 21.29 | 21.37 | -0.78% | 7,810 |
| Aug 12, 2026 | 21.80 | 21.89 | 21.32 | 21.54 | -1.64% | 18,679 |
| Aug 11, 2026 | 22.00 | 22.02 | 21.90 | 21.90 | -0.36% | 7,128 |
| Aug 10, 2026 | 21.98 | 22.08 | 21.98 | 21.98 | -0.32% | 12,845 |
| Aug 7, 2026 | 21.88 | 22.05 | 21.78 | 22.05 | +0.59% | 7,390 |
| Aug 6, 2026 | 21.99 | 22.02 | 21.84 | 21.92 | -0.27% | 9,120 |
| Aug 5, 2026 | 21.84 | 21.98 | 21.80 | 21.98 | +0.69% | 6,299 |
| Aug 4, 2026 | 21.69 | 21.88 | 21.61 | 21.83 | +0.72% | 9,632 |
| Aug 3, 2026 | 21.55 | 21.86 | 21.51 | 21.67 | -0.85% | 19,754 |
| Jul 31, 2026 | 21.85 | 21.91 | 21.54 | 21.86 | +0.32% | 28,578 |
| Jul 30, 2026 | 21.67 | 21.88 | 21.25 | 21.79 | +1.11% | 30,462 |
| Jul 29, 2026 | 21.46 | 21.60 | 21.45 | 21.55 | -0.23% | 26,932 |
| Jul 28, 2026 | 21.27 | 21.64 | 21.27 | 21.60 | +0.98% | 25,810 |
| Jul 27, 2026 | 21.26 | 21.40 | 21.16 | 21.39 | -0.09% | 26,061 |
| Jul 24, 2026 | 21.33 | 21.41 | 21.15 | 21.41 | +0.28% | 7,360 |
| Jul 23, 2026 | 21.25 | 21.35 | 21.20 | 21.35 | +0.38% | 23,864 |
| Jul 22, 2026 | 21.21 | 21.28 | 21.15 | 21.27 | +0.45% | 27,664 |
| Jul 21, 2026 | 20.99 | 21.21 | 20.99 | 21.18 | +0.31% | 19,851 |
| Jul 20, 2026 | 20.99 | 21.11 | 20.97 | 21.11 | +0.96% | 11,112 |
| Jul 17, 2026 | 20.94 | 21.05 | 20.91 | 20.91 | +0.05% | 6,379 |
| Jul 16, 2026 | 21.10 | 21.13 | 20.85 | 20.90 | -0.24% | 17,486 |
| Jul 15, 2026 | 20.79 | 20.98 | 20.75 | 20.95 | +1.45% | 8,759 |
| Jul 14, 2026 | 20.65 | 20.77 | 20.65 | 20.65 | +0.12% | 9,820 |
| Jul 13, 2026 | 20.44 | 20.71 | 20.44 | 20.63 | +0.31% | 11,624 |
| Jul 10, 2026 | 20.69 | 20.69 | 20.56 | 20.56 | +0.39% | 9,598 |
| Jul 9, 2026 | 20.38 | 20.59 | 20.38 | 20.48 | +0.39% | 6,198 |
| Jul 8, 2026 | 20.70 | 20.86 | 20.33 | 20.40 | -0.87% | 25,834 |
| Jul 7, 2026 | 20.55 | 20.69 | 20.46 | 20.58 | +0.07% | 8,697 |
| Jul 6, 2026 | 20.34 | 20.75 | 20.34 | 20.57 | +0.69% | 9,783 |
| Jul 2, 2026 | 20.27 | 20.83 | 20.27 | 20.43 | +0.57% | 14,846 |
| Jul 1, 2026 | 20.20 | 20.50 | 20.20 | 20.31 | +0.74% | 13,564 |
| Jun 30, 2026 | 20.80 | 21.05 | 20.03 | 20.16 | -2.56% | 67,473 |
| Jun 29, 2026 | 20.45 | 20.76 | 20.45 | 20.69 | +0.44% | 13,977 |
| Jun 26, 2026 | 20.98 | 20.98 | 20.45 | 20.60 | +0.49% | 18,396 |
| Jun 25, 2026 | 20.38 | 20.50 | 20.38 | 20.50 | +0.74% | 22,566 |
| Jun 24, 2026 | 20.59 | 20.59 | 20.29 | 20.35 | +0.10% | 8,054 |
| Jun 23, 2026 | 21.00 | 21.00 | 20.27 | 20.33 | +0.37% | 7,031 |
| Jun 22, 2026 | 20.57 | 20.60 | 20.22 | 20.25 | -2.46% | 28,318 |
| Jun 18, 2026 | 20.89 | 20.89 | 20.71 | 20.77 | -0.36% | 7,576 |
| Jun 17, 2026 | 20.94 | 20.94 | 20.75 | 20.84 | -0.69% | 10,175 |
| Jun 16, 2026 | 20.82 | 21.09 | 20.76 | 20.98 | +0.31% | 8,163 |
| Jun 15, 2026 | 20.87 | 21.09 | 20.81 | 20.92 | +0.75% | 26,239 |
| Jun 12, 2026 | 20.86 | 20.90 | 20.56 | 20.76 | +0.26% | 8,933 |
| Jun 11, 2026 | 20.57 | 20.79 | 20.57 | 20.71 | +0.39% | 8,160 |
| Jun 10, 2026 | 20.56 | 20.69 | 20.56 | 20.63 | -0.77% | 17,362 |
| Jun 9, 2026 | 20.96 | 21.04 | 20.58 | 20.79 | -0.29% | 18,704 |
| Jun 8, 2026 | 20.76 | 20.93 | 20.59 | 20.85 | +0.43% | 10,565 |
| Jun 5, 2026 | 20.68 | 20.81 | 20.68 | 20.76 | -1.00% | 9,830 |
| Jun 4, 2026 | 20.69 | 20.98 | 20.69 | 20.97 | +1.06% | 6,473 |
| Jun 3, 2026 | 20.60 | 20.78 | 20.58 | 20.75 | -0.00% | 12,120 |
| Jun 2, 2026 | 20.66 | 20.80 | 20.61 | 20.75 | -0.53% | 16,857 |
| Jun 1, 2026 | 20.56 | 20.93 | 20.56 | 20.86 | +1.46% | 4,915 |
| May 29, 2026 | 20.94 | 20.94 | 20.56 | 20.56 | -1.25% | 14,447 |
| May 28, 2026 | 20.50 | 20.97 | 20.48 | 20.82 | +1.91% | 73,217 |
| May 27, 2026 | 20.78 | 20.78 | 20.43 | 20.43 | -0.97% | 11,567 |
| May 26, 2026 | 20.67 | 20.71 | 20.59 | 20.63 | -0.29% | 12,487 |
| May 22, 2026 | 20.47 | 20.92 | 20.47 | 20.69 | -0.05% | 9,701 |
| May 21, 2026 | 20.59 | 20.94 | 20.51 | 20.70 | +0.15% | 13,848 |
| May 20, 2026 | 20.59 | 20.98 | 20.53 | 20.67 | -0.96% | 27,028 |
| May 19, 2026 | 20.81 | 21.03 | 20.75 | 20.87 | -0.14% | 2,548 |
| May 18, 2026 | 20.95 | 20.95 | 20.75 | 20.90 | +0.12% | 6,069 |
| May 15, 2026 | 20.90 | 20.93 | 20.81 | 20.88 | -0.26% | 14,511 |
| May 14, 2026 | 20.82 | 21.00 | 20.82 | 20.93 | +0.00% | 9,365 |
| May 13, 2026 | 21.15 | 21.16 | 20.85 | 20.93 | -1.16% | 29,291 |
| May 12, 2026 | 21.23 | 21.27 | 21.00 | 21.18 | -0.82% | 13,558 |
| May 11, 2026 | 21.28 | 21.40 | 21.20 | 21.35 | +0.38% | 7,414 |
| May 8, 2026 | 21.15 | 21.40 | 20.85 | 21.27 | +0.83% | 8,544 |
| May 7, 2026 | 21.39 | 21.39 | 20.97 | 21.09 | +0.31% | 7,605 |
| May 6, 2026 | 21.26 | 21.39 | 20.91 | 21.03 | -0.21% | 8,513 |
| May 5, 2026 | 21.01 | 21.24 | 20.77 | 21.07 | -0.59% | 9,776 |
| May 4, 2026 | 20.99 | 21.41 | 20.75 | 21.20 | +0.52% | 4,519 |
| May 1, 2026 | 21.11 | 21.20 | 20.80 | 21.09 | -0.28% | 8,427 |
| Apr 30, 2026 | 21.30 | 21.50 | 21.15 | 21.15 | -0.33% | 11,587 |
| Apr 29, 2026 | 20.80 | 21.34 | 20.80 | 21.22 | +0.79% | 17,546 |
| Apr 28, 2026 | 20.91 | 21.05 | 20.75 | 21.05 | +1.51% | 7,692 |
| Apr 27, 2026 | 20.87 | 21.01 | 20.70 | 20.74 | -1.47% | 5,315 |
| Apr 24, 2026 | 20.52 | 21.23 | 20.52 | 21.05 | +0.29% | 21,934 |
| Apr 23, 2026 | 20.40 | 20.99 | 20.40 | 20.99 | +2.44% | 21,355 |
| Apr 22, 2026 | 20.62 | 20.62 | 20.46 | 20.49 | -0.17% | 6,890 |
| Apr 21, 2026 | 20.46 | 20.71 | 20.46 | 20.52 | -0.36% | 8,257 |
| Apr 20, 2026 | 20.64 | 20.80 | 20.60 | 20.60 | +0.44% | 12,092 |
| Apr 17, 2026 | 20.60 | 20.84 | 20.48 | 20.51 | -1.16% | 26,872 |
| Apr 16, 2026 | 20.61 | 20.79 | 20.61 | 20.75 | +0.24% | 8,273 |
| Apr 15, 2026 | 20.92 | 21.00 | 20.50 | 20.70 | -1.62% | 8,925 |
| Apr 14, 2026 | 20.80 | 21.19 | 20.66 | 21.04 | +1.15% | 24,285 |
| Apr 13, 2026 | 21.27 | 21.27 | 20.62 | 20.80 | +1.02% | 24,315 |
| Apr 10, 2026 | 20.36 | 20.70 | 20.35 | 20.59 | +0.98% | 15,847 |
| Apr 9, 2026 | 20.17 | 20.45 | 20.17 | 20.39 | +0.69% | 14,868 |
| Apr 8, 2026 | 20.35 | 20.48 | 20.14 | 20.25 | -1.07% | 9,382 |
| Apr 7, 2026 | 20.35 | 20.74 | 20.33 | 20.47 | +0.84% | 9,025 |
| Apr 6, 2026 | 20.25 | 20.50 | 20.25 | 20.30 | -1.41% | 9,238 |
| Apr 2, 2026 | 20.05 | 20.68 | 20.05 | 20.59 | +2.13% | 8,929 |
| Apr 1, 2026 | 20.11 | 20.50 | 20.11 | 20.16 | +0.80% | 16,165 |
| Mar 31, 2026 | 20.68 | 20.88 | 20.00 | 20.00 | -3.15% | 37,909 |
| Mar 30, 2026 | 20.25 | 20.67 | 20.05 | 20.65 | +1.98% | 29,868 |
| Mar 27, 2026 | 20.25 | 20.30 | 20.01 | 20.25 | +0.15% | 12,500 |
| Mar 26, 2026 | 20.10 | 20.31 | 20.00 | 20.22 | +0.70% | 7,565 |
| Mar 25, 2026 | 20.08 | 20.13 | 20.00 | 20.08 | -0.63% | 4,290 |
| Mar 24, 2026 | 20.00 | 20.22 | 20.00 | 20.21 | +0.63% | 6,181 |
| Mar 23, 2026 | 19.64 | 20.39 | 19.60 | 20.08 | +0.00% | 17,857 |
| Mar 20, 2026 | 20.10 | 20.23 | 19.80 | 20.08 | -0.94% | 11,925 |
| Mar 19, 2026 | 20.20 | 20.35 | 20.01 | 20.27 | +0.64% | 7,022 |
| Mar 18, 2026 | 20.31 | 20.31 | 20.14 | 20.14 | -0.64% | 2,601 |
| Mar 17, 2026 | 20.20 | 20.27 | 20.04 | 20.27 | +0.74% | 10,794 |
| Mar 16, 2026 | 20.00 | 20.12 | 19.83 | 20.12 | +0.55% | 12,446 |
| Mar 13, 2026 | 19.92 | 20.07 | 19.90 | 20.01 | +0.05% | 6,593 |
| Mar 12, 2026 | 19.95 | 20.07 | 19.71 | 20.00 | +0.45% | 11,327 |
| Mar 11, 2026 | 19.91 | 19.98 | 19.91 | 19.91 | +0.00% | 7,101 |
| Mar 10, 2026 | 19.79 | 19.98 | 19.79 | 19.91 | +0.96% | 12,872 |
| Mar 9, 2026 | 19.75 | 19.77 | 19.67 | 19.72 | -0.25% | 27,221 |
| Mar 6, 2026 | 19.80 | 19.89 | 19.70 | 19.77 | -0.34% | 16,913 |
| Mar 5, 2026 | 19.83 | 19.96 | 19.80 | 19.84 | -0.01% | 15,410 |
| Mar 4, 2026 | 19.82 | 20.04 | 19.81 | 19.84 | -0.25% | 11,230 |
| Mar 3, 2026 | 19.88 | 19.92 | 19.82 | 19.89 | +0.05% | 3,091 |
| Mar 2, 2026 | 19.68 | 19.93 | 19.68 | 19.88 | +2.26% | 17,461 |
| Feb 27, 2026 | 20.22 | 20.23 | 19.44 | 19.44 | -3.76% | 35,273 |
| Feb 26, 2026 | 20.15 | 20.22 | 20.05 | 20.20 | -0.15% | 8,083 |
| Feb 25, 2026 | 20.20 | 20.24 | 20.16 | 20.23 | +0.65% | 5,911 |
| Feb 24, 2026 | 20.12 | 20.13 | 20.00 | 20.10 | -0.20% | 5,249 |
| Feb 23, 2026 | 20.26 | 20.26 | 20.02 | 20.14 | +0.17% | 12,719 |
| Feb 20, 2026 | 20.02 | 20.19 | 20.02 | 20.11 | +0.12% | 3,951 |
| Feb 19, 2026 | 20.13 | 20.13 | 20.05 | 20.08 | +0.05% | 3,859 |
| Feb 18, 2026 | 20.00 | 20.20 | 20.00 | 20.07 | +0.10% | 8,584 |
| Feb 17, 2026 | 20.03 | 20.20 | 20.03 | 20.05 | +0.05% | 14,497 |
| Feb 13, 2026 | 20.02 | 20.16 | 20.02 | 20.04 | -0.19% | 6,211 |
| Feb 12, 2026 | 20.05 | 20.10 | 20.05 | 20.08 | +0.24% | 10,316 |
| Feb 11, 2026 | 20.05 | 20.17 | 20.03 | 20.03 | -0.05% | 13,293 |
| Feb 10, 2026 | 20.12 | 20.12 | 20.00 | 20.04 | -0.55% | 5,276 |
| Feb 9, 2026 | 20.05 | 20.16 | 20.00 | 20.15 | +0.58% | 10,025 |
| Feb 6, 2026 | 20.00 | 20.10 | 19.90 | 20.03 | -0.13% | 11,973 |
| Feb 5, 2026 | 19.99 | 20.07 | 19.90 | 20.06 | +0.30% | 5,361 |
| Feb 4, 2026 | 19.99 | 20.10 | 19.90 | 20.00 | +0.05% | 9,017 |
| Feb 3, 2026 | 19.90 | 19.99 | 19.85 | 19.99 | +0.65% | 4,423 |
| Feb 2, 2026 | 19.88 | 19.99 | 19.84 | 19.86 | +0.05% | 11,014 |
| Jan 30, 2026 | 19.95 | 19.95 | 19.71 | 19.85 | -0.45% | 7,945 |
| Jan 29, 2026 | 19.81 | 19.94 | 19.79 | 19.94 | +0.45% | 9,285 |
| Jan 28, 2026 | 19.68 | 19.95 | 19.68 | 19.85 | +0.87% | 9,827 |
| Jan 27, 2026 | 19.65 | 19.77 | 19.65 | 19.68 | -0.18% | 2,526 |
| Jan 26, 2026 | 20.05 | 20.05 | 19.63 | 19.71 | -1.18% | 14,504 |
| Jan 23, 2026 | 19.84 | 19.96 | 19.65 | 19.95 | -0.05% | 14,089 |
| Jan 22, 2026 | 19.93 | 20.02 | 19.80 | 19.96 | +0.45% | 23,223 |
| Jan 21, 2026 | 19.67 | 20.09 | 19.57 | 19.87 | +1.22% | 48,211 |
| Jan 20, 2026 | 19.45 | 19.69 | 19.41 | 19.63 | +0.67% | 11,769 |
| Jan 16, 2026 | 19.57 | 19.72 | 19.41 | 19.50 | -1.02% | 10,796 |
| Jan 15, 2026 | 19.65 | 19.75 | 19.50 | 19.70 | -0.25% | 15,738 |
| Jan 14, 2026 | 19.40 | 19.75 | 19.36 | 19.75 | +1.54% | 32,114 |
| Jan 13, 2026 | 19.44 | 19.49 | 19.27 | 19.45 | +0.52% | 59,568 |
| Jan 12, 2026 | 19.53 | 19.58 | 19.33 | 19.35 | -0.97% | 34,523 |
| Jan 9, 2026 | 19.38 | 19.54 | 19.37 | 19.54 | +1.15% | 79,841 |
| Jan 8, 2026 | 19.24 | 19.37 | 19.19 | 19.32 | +0.98% | 35,736 |
| Jan 7, 2026 | 19.20 | 19.24 | 19.09 | 19.13 | +0.00% | 16,981 |
| Jan 6, 2026 | 18.88 | 19.15 | 18.88 | 19.13 | +0.79% | 11,160 |
| Jan 5, 2026 | 18.80 | 19.10 | 18.78 | 18.98 | +0.58% | 33,086 |
| Jan 2, 2026 | 18.75 | 18.93 | 18.75 | 18.87 | +1.13% | 22,766 |
| Dec 31, 2025 | 18.85 | 18.90 | 18.66 | 18.66 | -0.64% | 48,644 |
| Dec 30, 2025 | 18.86 | 18.97 | 18.77 | 18.78 | -0.42% | 42,406 |
| Dec 29, 2025 | 18.64 | 18.89 | 18.64 | 18.86 | +1.45% | 65,072 |
| Dec 26, 2025 | 18.50 | 18.70 | 18.50 | 18.59 | -0.32% | 18,334 |
| Dec 24, 2025 | 18.67 | 18.67 | 18.50 | 18.65 | -0.16% | 12,174 |
| Dec 23, 2025 | 18.75 | 18.79 | 18.62 | 18.68 | -0.21% | 10,813 |
| Dec 22, 2025 | 18.54 | 18.75 | 18.54 | 18.72 | -1.16% | 42,848 |
| Dec 19, 2025 | 18.74 | 18.97 | 18.74 | 18.94 | +1.01% | 12,051 |
| Dec 18, 2025 | 18.62 | 18.80 | 18.62 | 18.75 | -0.13% | 12,040 |
| Dec 17, 2025 | 18.66 | 18.82 | 18.60 | 18.78 | +0.29% | 17,482 |
| Dec 16, 2025 | 18.76 | 18.84 | 18.65 | 18.72 | -0.16% | 24,117 |
| Dec 15, 2025 | 18.73 | 18.84 | 18.60 | 18.75 | +0.11% | 30,084 |
| Dec 12, 2025 | 18.83 | 18.84 | 18.65 | 18.73 | -0.53% | 18,289 |
| Dec 11, 2025 | 19.00 | 19.00 | 18.81 | 18.83 | -0.74% | 7,533 |
| Dec 10, 2025 | 18.85 | 18.97 | 18.81 | 18.97 | +0.64% | 37,011 |
| Dec 9, 2025 | 18.98 | 18.98 | 18.80 | 18.85 | +0.05% | 15,150 |
| Dec 8, 2025 | 18.86 | 19.05 | 18.76 | 18.84 | -0.69% | 41,928 |
| Dec 5, 2025 | 18.96 | 19.02 | 18.85 | 18.97 | +0.00% | 19,862 |
| Dec 4, 2025 | 19.19 | 19.33 | 18.82 | 18.97 | -0.52% | 34,865 |
| Dec 3, 2025 | 19.14 | 19.26 | 18.98 | 19.07 | -0.05% | 14,877 |
| Dec 2, 2025 | 19.03 | 19.22 | 19.03 | 19.08 | +0.29% | 10,520 |
| Dec 1, 2025 | 19.04 | 19.15 | 19.00 | 19.02 | +0.13% | 8,841 |
| Nov 28, 2025 | 19.05 | 19.21 | 19.00 | 19.00 | -0.31% | 19,864 |
| Nov 26, 2025 | 19.24 | 19.24 | 19.04 | 19.06 | -0.27% | 25,538 |
| Nov 25, 2025 | 19.23 | 19.33 | 19.11 | 19.11 | -0.83% | 19,046 |
| Nov 24, 2025 | 19.28 | 19.36 | 19.20 | 19.27 | +0.44% | 9,834 |
| Nov 21, 2025 | 19.08 | 19.32 | 19.08 | 19.19 | +0.09% | 5,232 |
| Nov 20, 2025 | 19.13 | 19.32 | 19.06 | 19.17 | -0.16% | 9,240 |
| Nov 19, 2025 | 19.40 | 19.45 | 19.12 | 19.20 | -0.98% | 18,288 |
| Nov 18, 2025 | 19.45 | 19.45 | 19.25 | 19.39 | -0.56% | 12,288 |
| Nov 17, 2025 | 19.68 | 19.73 | 19.44 | 19.50 | -1.27% | 13,154 |
Daily open, high, low, close and volume for Gladstone Land Corporation 6.00% Series B Cumulative Redeemable Preferred Stock (LANDO). Showing 249 trading days. Unadjusted prices.