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%
LANDO — Gladstone Land Corporation 6.00% Series B Cumulative Redeemable Preferred Stock
NasdaqGladstone Land Corporation 6.00% Series B Cumulative Redeemable Preferred Stock
$19.96
-0.10(-0.50%)
- O
- 19.90
- H
- 20.07
- L
- 19.75
- V
- 18.56K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$19.96
Period Return-2.35%
Period High$22.08
Period Low$18.50
Avg Daily Volume14.5K
Total Trading Days365
LANDO — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $19.90 | $20.07 | $19.75 | $19.96 | $-0.10 | -0.50% | 18,560 | $19.96 | $19.75 $20.07 |
| Oct 2, 2026 | $20.05 | $20.13 | $19.80 | $20.06 | +$0.10 | +0.50% | 11,850 | $20.02 | $19.80 $20.13 |
| Oct 1, 2026 | $19.95 | $20.05 | $19.82 | $19.96 | +$0.21 | +1.06% | 19,370 | $19.92 | $19.82 $20.05 |
| Sep 30, 2026 | $19.66 | $19.92 | $19.57 | $19.75 | +$0.08 | +0.41% | 22,747 | $19.74 | $19.57 $19.92 |
| Sep 29, 2026 | $19.67 | $19.92 | $19.50 | $19.67 | $-0.16 | -0.81% | 14,618 | $19.69 | $19.50 $19.92 |
| Sep 28, 2026 | $19.70 | $19.86 | $19.61 | $19.83 | +$0.03 | +0.15% | 27,489 | $19.75 | $19.61 $19.86 |
| Sep 25, 2026 | $19.61 | $19.80 | $19.61 | $19.80 | +$0.08 | +0.41% | 13,658 | $19.86 | $19.61 $19.80 |
| Sep 24, 2026 | $19.78 | $19.89 | $19.66 | $19.72 | $-0.17 | -0.85% | 22,110 | $19.77 | $19.66 $19.89 |
| Sep 23, 2026 | $19.75 | $19.95 | $19.75 | $19.89 | $-0.05 | -0.25% | 18,433 | $19.85 | $19.75 $19.95 |
| Sep 22, 2026 | $19.98 | $19.99 | $19.80 | $19.94 | +$0.08 | +0.40% | 20,927 | $19.90 | $19.80 $19.99 |
| Sep 21, 2026 | $19.67 | $19.88 | $19.67 | $19.86 | +$0.08 | +0.40% | 23,056 | $19.82 | $19.67 $19.88 |
| Sep 18, 2026 | $20.19 | $20.36 | $19.78 | $19.78 | $-0.16 | -0.80% | 24,085 | $19.91 | $19.78 $20.36 |
| Sep 17, 2026 | $20.18 | $20.31 | $19.90 | $19.94 | $-0.12 | -0.60% | 25,045 | $20.02 | $19.90 $20.31 |
| Sep 16, 2026 | $20.33 | $20.38 | $20.02 | $20.06 | $-0.31 | -1.52% | 20,105 | $20.23 | $20.02 $20.38 |
| Sep 15, 2026 | $20.25 | $20.49 | $20.25 | $20.37 | $-0.13 | -0.61% | 10,807 | $20.39 | $20.25 $20.49 |
| Sep 14, 2026 | $20.45 | $20.52 | $20.41 | $20.50 | $-0.04 | -0.19% | 10,170 | $20.46 | $20.41 $20.52 |
| Sep 11, 2026 | $20.59 | $20.59 | $20.24 | $20.54 | $-0.15 | -0.70% | 21,355 | $20.46 | $20.24 $20.59 |
| Sep 10, 2026 | $20.52 | $20.72 | $20.40 | $20.68 | +$0.06 | +0.27% | 28,101 | $20.49 | $20.40 $20.72 |
| Sep 9, 2026 | $20.61 | $20.99 | $20.49 | $20.63 | $-0.08 | -0.36% | 41,200 | $20.63 | $20.49 $20.99 |
| Sep 8, 2026 | $20.54 | $20.98 | $20.54 | $20.70 | +$0.02 | +0.07% | 15,230 | $20.80 | $20.54 $20.98 |
| Sep 4, 2026 | $20.59 | $20.77 | $20.50 | $20.69 | $-0.05 | -0.22% | 24,902 | $20.63 | $20.50 $20.77 |
| Sep 3, 2026 | $20.78 | $20.94 | $20.64 | $20.73 | $-0.14 | -0.67% | 13,168 | $20.76 | $20.64 $20.94 |
| Sep 2, 2026 | $21.20 | $21.20 | $20.78 | $20.87 | $-0.11 | -0.52% | 11,213 | $20.93 | $20.78 $21.20 |
| Sep 1, 2026 | $21.04 | $21.04 | $20.81 | $20.98 | $-0.06 | -0.29% | 3,650 | $20.96 | $20.81 $21.04 |
| Aug 31, 2026 | $21.10 | $21.40 | $20.88 | $21.04 | $-0.10 | -0.47% | 13,355 | $21.05 | $20.88 $21.40 |
| Aug 28, 2026 | $20.90 | $21.38 | $20.82 | $21.14 | +$0.13 | +0.60% | 10,020 | $21.21 | $20.82 $21.38 |
| Aug 27, 2026 | $20.86 | $21.01 | $20.86 | $21.01 | +$0.15 | +0.73% | 1,462 | $20.94 | $20.86 $21.01 |
| Aug 26, 2026 | $20.90 | $21.16 | $20.85 | $20.86 | $-0.16 | -0.74% | 7,496 | $20.95 | $20.85 $21.16 |
| Aug 25, 2026 | $21.11 | $21.42 | $20.93 | $21.02 | $-0.00 | -0.02% | 7,085 | $21.18 | $20.93 $21.42 |
| Aug 24, 2026 | $21.00 | $21.12 | $20.82 | $21.02 | +$0.02 | +0.09% | 8,843 | $20.98 | $20.82 $21.12 |