MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LAND — Gladstone Land Corporation
NasdaqGladstone Land Corporation
$9.68
+0.12(+1.26%)
- O
- 9.53
- H
- 9.74
- L
- 9.49
- V
- 553.66K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$9.68
Period Return-1.22%
Period High$13.00
Period Low$7.92
Avg Daily Volume543.1K
Total Trading Days365
LAND — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $9.53 | $9.74 | $9.49 | $9.68 | +$0.12 | +1.26% | 553,658 | $9.64 | $9.49 $9.74 |
| Oct 2, 2026 | $9.54 | $9.75 | $9.45 | $9.56 | +$0.02 | +0.21% | 583,831 | $9.57 | $9.45 $9.75 |
| Oct 1, 2026 | $9.47 | $9.63 | $9.33 | $9.54 | +$0.08 | +0.85% | 518,420 | $9.50 | $9.33 $9.63 |
| Sep 30, 2026 | $9.54 | $9.56 | $9.27 | $9.46 | $-0.02 | -0.21% | 720,936 | $9.46 | $9.27 $9.56 |
| Sep 29, 2026 | $9.37 | $9.60 | $9.27 | $9.48 | +$0.11 | +1.17% | 712,301 | $9.49 | $9.27 $9.60 |
| Sep 28, 2026 | $9.48 | $9.49 | $9.32 | $9.37 | $-0.11 | -1.16% | 580,458 | $9.40 | $9.32 $9.49 |
| Sep 25, 2026 | $9.52 | $9.54 | $9.33 | $9.48 | $-0.01 | -0.11% | 514,629 | $9.41 | $9.33 $9.54 |
| Sep 24, 2026 | $9.54 | $9.60 | $9.38 | $9.49 | $-0.04 | -0.42% | 487,997 | $9.48 | $9.38 $9.60 |
| Sep 23, 2026 | $9.67 | $9.69 | $9.47 | $9.53 | $-0.20 | -2.01% | 500,792 | $9.55 | $9.47 $9.69 |
| Sep 22, 2026 | $9.67 | $9.76 | $9.56 | $9.73 | +$0.13 | +1.30% | 504,736 | $9.69 | $9.56 $9.76 |
| Sep 21, 2026 | $9.42 | $9.68 | $9.42 | $9.60 | +$0.17 | +1.80% | 444,320 | $9.59 | $9.42 $9.68 |
| Sep 18, 2026 | $9.56 | $9.58 | $9.40 | $9.43 | $-0.12 | -1.26% | 744,545 | $9.45 | $9.40 $9.58 |
| Sep 17, 2026 | $9.52 | $9.58 | $9.40 | $9.55 | +$0.18 | +1.87% | 434,554 | $9.53 | $9.40 $9.58 |
| Sep 16, 2026 | $9.50 | $9.53 | $9.26 | $9.38 | $-0.05 | -0.48% | 557,984 | $9.38 | $9.26 $9.53 |
| Sep 15, 2026 | $9.46 | $9.46 | $9.26 | $9.42 | +$0.01 | +0.11% | 529,794 | $9.35 | $9.26 $9.46 |
| Sep 14, 2026 | $9.55 | $9.61 | $9.38 | $9.41 | $-0.14 | -1.47% | 604,555 | $9.45 | $9.38 $9.61 |
| Sep 11, 2026 | $9.56 | $9.70 | $9.45 | $9.55 | +$0.07 | +0.74% | 481,544 | $9.54 | $9.45 $9.70 |
| Sep 10, 2026 | $9.43 | $9.58 | $9.39 | $9.48 | +$0.03 | +0.26% | 556,870 | $9.49 | $9.39 $9.58 |
| Sep 9, 2026 | $9.61 | $9.76 | $9.43 | $9.46 | $-0.18 | -1.82% | 777,363 | $9.51 | $9.43 $9.76 |
| Sep 8, 2026 | $9.86 | $9.98 | $9.61 | $9.63 | $-0.20 | -2.03% | 1,467,470 | $9.82 | $9.61 $9.98 |
| Sep 4, 2026 | $9.72 | $9.99 | $9.68 | $9.83 | +$0.07 | +0.72% | 985,273 | $9.84 | $9.68 $9.99 |
| Sep 3, 2026 | $9.76 | $9.80 | $9.67 | $9.76 | +$0.06 | +0.62% | 1,227,720 | $9.75 | $9.67 $9.80 |
| Sep 2, 2026 | $9.60 | $9.73 | $9.51 | $9.70 | +$0.14 | +1.46% | 1,237,928 | $9.63 | $9.51 $9.73 |
| Sep 1, 2026 | $9.16 | $9.61 | $9.16 | $9.56 | +$0.38 | +4.14% | 1,120,984 | $9.47 | $9.16 $9.61 |
| Aug 31, 2026 | $8.99 | $9.23 | $8.91 | $9.18 | +$0.21 | +2.34% | 1,017,810 | $9.12 | $8.91 $9.23 |
| Aug 28, 2026 | $8.85 | $9.08 | $8.85 | $8.97 | +$0.10 | +1.13% | 801,421 | $9.00 | $8.85 $9.08 |
| Aug 27, 2026 | $8.80 | $8.97 | $8.80 | $8.87 | +$0.00 | +0.00% | 738,948 | $8.89 | $8.80 $8.97 |
| Aug 26, 2026 | $8.78 | $8.89 | $8.75 | $8.87 | +$0.09 | +1.03% | 715,867 | $8.84 | $8.75 $8.89 |
| Aug 25, 2026 | $8.85 | $8.87 | $8.61 | $8.78 | $-0.05 | -0.57% | 674,221 | $8.72 | $8.61 $8.87 |
| Aug 24, 2026 | $8.66 | $8.93 | $8.66 | $8.83 | +$0.18 | +2.08% | 1,009,688 | $8.82 | $8.66 $8.93 |