NASDAQ:LAND | Historical Stock Price | GLADSTONE LAND Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-01-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.66$10.55$16.69$26.42$41.81$66.162013-01-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$14.64$21.50199,700——
2020-12-30$14.47$21.25207,500——
2020-12-29$14.40$21.15263,700——
2020-12-28$14.49$21.28279,700——
2020-12-24$14.31$21.02122,700——
2020-12-23$14.23$20.90241,400——
2020-12-22$14.19$20.84332,300——
2020-12-21$14.53$21.27477,300——
2020-12-18$14.78$21.64690,400——
2020-12-17$15.15$22.18328,800——
2020-12-16$15.51$22.71538,300——
2020-12-15$15.14$22.17196,400——
2020-12-14$14.94$21.87270,900——
2020-12-11$14.79$21.65214,600——
2020-12-10$14.72$21.55502,900——
2020-12-09$14.63$21.42198,900——
2020-12-08$14.79$21.65250,600——
2020-12-07$14.62$21.40231,700——
2020-12-04$14.87$21.77240,600——
2020-12-03$14.65$21.44251,800——
2020-12-02$14.43$21.13262,900——
2020-12-01$14.40$21.08280,900——
2020-11-30$14.55$21.30342,500——
2020-11-27$14.94$21.87112,800——
2020-11-25$15.02$21.99228,300——
2020-11-24$14.75$21.59242,800——
2020-11-23$14.76$21.61268,200——
2020-11-20$15.03$22.00195,800——
2020-11-19$14.96$21.90256,100——
2020-11-18$14.80$21.60351,800——
2020-11-17$14.74$21.51298,700——
2020-11-16$14.65$21.38393,700——
2020-11-13$14.27$20.83347,800——
2020-11-12$14.12$20.61232,800——
2020-11-11$14.27$20.83181,100——
2020-11-10$14.27$20.82181,600——
2020-11-09$13.89$20.27245,400——
2020-11-06$13.86$20.23147,900——
2020-11-05$14.12$20.61208,700——
2020-11-04$13.91$20.30163,700——
2020-11-03$14.25$20.80136,200——
2020-11-02$14.02$20.46105,200——
2020-10-30$13.87$20.24189,400——
2020-10-29$13.84$20.20241,800——
2020-10-28$13.78$20.11293,900——
2020-10-27$14.15$20.65128,000——
2020-10-26$14.37$20.97134,400——
2020-10-23$14.42$21.05102,800——
2020-10-22$14.36$20.96177,600——
2020-10-21$14.40$20.95189,700——
2020-10-20$14.57$21.20231,100——
2020-10-19$14.26$20.75206,500——
2020-10-16$14.25$20.73191,700——
2020-10-15$14.29$20.79141,200——
2020-10-14$14.15$20.59207,100——
2020-10-13$14.23$20.70161,100——
2020-10-12$14.42$20.98190,500——
2020-10-09$14.41$20.97461,900——
2020-10-08$14.30$20.811,441,300——
2020-10-07$15.08$21.94192,000——
2020-10-06$15.39$22.39104,900——
2020-10-05$15.25$22.1977,900——
2020-10-02$15.50$22.5579,300——
2020-10-01$15.30$22.2696,000——
2020-09-30$15.02$21.8595,900——
2020-09-29$15.06$21.9166,800——
2020-09-28$15.31$22.2888,100——
2020-09-25$14.90$21.68117,300——
2020-09-24$14.62$21.27102,600——
2020-09-23$14.50$21.10197,500——
2020-09-22$15.19$22.1097,300——
2020-09-21$15.02$21.78215,500——
2020-09-18$15.36$22.28146,900——
2020-09-17$15.56$22.57110,900——
2020-09-16$15.69$22.76130,100——
2020-09-15$15.55$22.56133,100——
2020-09-14$15.47$22.44122,800——
2020-09-11$15.01$21.77106,900——
2020-09-10$15.24$22.11114,800——
2020-09-09$15.51$22.5096,600——
2020-09-08$15.40$22.34170,600——
2020-09-04$15.30$22.19145,800——
2020-09-03$15.50$22.48125,300——
2020-09-02$15.48$22.46119,800——
2020-09-01$15.49$22.47144,600——
2020-08-31$15.74$22.83187,800——
2020-08-28$15.58$22.60118,200——
2020-08-27$15.44$22.4094,900——
2020-08-26$15.19$22.0477,400——
2020-08-25$15.30$22.1999,500——
2020-08-24$15.25$22.12187,700——
2020-08-21$15.46$22.43112,700——
2020-08-20$15.76$22.80120,800——
2020-08-19$15.69$22.70115,200——
2020-08-18$15.93$23.04114,700——
2020-08-17$15.90$23.00183,600——
2020-08-14$15.80$22.85131,100——
2020-08-13$15.74$22.77126,700——
2020-08-12$15.95$23.0785,000——
2020-08-11$15.95$23.07126,400——
2020-08-10$16.14$23.35117,900——
2020-08-07$16.50$23.87205,000——
2020-08-06$15.94$23.06186,300——
2020-08-05$16.27$23.53147,000——
2020-08-04$16.22$23.46110,100——
2020-08-03$16.05$23.22136,900——
2020-07-31$16.08$23.26137,000——
2020-07-30$16.31$23.59113,000——
2020-07-29$16.36$23.66340,300——
2020-07-28$16.15$23.36113,300——
2020-07-27$15.99$23.13102,000——
2020-07-24$15.89$22.9897,900——
2020-07-23$15.99$23.12129,900——
2020-07-22$16.04$23.14157,400——
2020-07-21$16.04$23.14100,600——
2020-07-20$16.02$23.1192,000——
2020-07-17$16.09$23.21148,300——
2020-07-16$15.88$22.9188,300——
2020-07-15$16.11$23.24206,100——
2020-07-14$15.98$23.05115,600——
2020-07-13$15.75$22.72152,000——
2020-07-10$15.77$22.75300,200——
2020-07-09$15.14$21.84336,100——
2020-07-08$15.38$22.18106,500——
2020-07-07$15.45$22.29131,400——
2020-07-06$15.65$22.57157,600——
2020-07-02$15.64$22.5690,700——
2020-07-01$15.75$22.72227,900——
2020-06-30$15.86$22.88158,800——
2020-06-29$15.66$22.59129,600——
2020-06-26$15.31$22.08378,200——
2020-06-25$15.42$22.24336,000——
2020-06-24$15.12$21.81167,000——
2020-06-23$15.43$22.26137,100——
2020-06-22$15.30$22.07241,200——
2020-06-19$15.23$21.97326,100——
2020-06-18$15.37$22.17200,200——
2020-06-17$15.55$22.36137,900——
2020-06-16$15.98$22.98161,200——
2020-06-15$15.61$22.45138,100——
2020-06-12$15.35$22.08198,900——
2020-06-11$14.46$20.80249,000——
2020-06-10$15.95$22.93508,800——
2020-06-09$15.62$22.47159,700——
2020-06-08$15.89$22.85246,000——
2020-06-05$15.46$22.24199,500——
2020-06-04$15.22$21.89148,400——
2020-06-03$15.47$22.25228,800——
2020-06-02$14.98$21.55141,500——
2020-06-01$15.06$21.66181,900——
2020-05-29$14.50$20.85112,000——
2020-05-28$14.67$21.10158,400——
2020-05-27$14.87$21.39160,900——
2020-05-26$14.69$21.13172,700——
2020-05-22$14.07$20.2486,100——
2020-05-21$14.00$20.14168,900——
2020-05-20$14.38$20.68192,700——
2020-05-19$13.98$20.11115,600——
2020-05-18$14.01$20.15200,900——
2020-05-15$13.00$18.63156,500——
2020-05-14$13.15$18.85175,200——
2020-05-13$13.17$18.88248,200——
2020-05-12$13.96$20.01120,300——
2020-05-11$13.91$19.94201,900——
2020-05-08$14.37$20.60120,200——
2020-05-07$14.12$20.24208,400——
2020-05-06$13.48$19.32112,700——
2020-05-05$13.82$19.81143,500——
2020-05-04$13.71$19.65141,800——
2020-05-01$13.70$19.64133,100——
2020-04-30$13.42$19.2390,900——
2020-04-29$13.49$19.34279,800——
2020-04-28$13.08$18.75211,100——
2020-04-27$13.62$19.52199,100——
2020-04-24$13.52$19.38207,900——
2020-04-23$12.99$18.62169,000——
2020-04-22$12.64$18.05154,200——
2020-04-21$12.60$18.00187,900——
2020-04-20$12.22$17.45176,700——
2020-04-17$12.68$18.11154,600——
2020-04-16$12.27$17.52145,100——
2020-04-15$12.10$17.28181,400——
2020-04-14$11.74$16.77264,500——
2020-04-13$12.61$18.01165,300——
2020-04-09$13.15$18.78194,300——
2020-04-08$12.27$17.52221,600——
2020-04-07$11.63$16.61168,100——
2020-04-06$11.57$16.52258,800——
2020-04-03$11.61$16.58135,500——
2020-04-02$11.73$16.75149,400——
2020-04-01$11.48$16.40175,100——
2020-03-31$11.85$16.92259,800——
2020-03-30$11.70$16.71222,900——
2020-03-27$11.00$15.71243,300——
2020-03-26$11.14$15.91306,100——
2020-03-25$10.42$14.88201,600——
2020-03-24$10.19$14.55239,500——
2020-03-23$10.55$15.07206,600——
2020-03-20$10.51$15.01294,600——
2020-03-19$10.22$14.60220,100——
2020-03-18$9.90$14.07221,200——
2020-03-17$10.91$15.51208,100——
2020-03-16$9.66$13.73285,800——
2020-03-13$11.25$15.99287,500——
2020-03-12$11.27$16.02330,900——
2020-03-11$12.69$18.04170,800——
2020-03-10$13.19$18.75168,800——
2020-03-09$12.73$18.10242,400——
2020-03-06$13.90$19.76124,900——
2020-03-05$14.18$20.16110,800——
2020-03-04$14.19$20.1797,200——
2020-03-03$13.92$19.79135,200——
2020-03-02$13.88$19.73155,800——
2020-02-28$13.43$19.09210,500——
2020-02-27$13.70$19.48201,500——
2020-02-26$14.17$20.15132,800——
2020-02-25$13.84$19.67127,400——
2020-02-24$14.01$19.92123,200——
2020-02-21$14.38$20.44134,600——
2020-02-20$14.33$20.37154,000——
2020-02-19$13.90$19.7671,900——
2020-02-18$13.93$19.8062,700——
2020-02-14$14.00$19.8460,900——
2020-02-13$13.96$19.7860,400——
2020-02-12$13.75$19.4979,100——
2020-02-11$13.64$19.3380,400——
2020-02-10$13.56$19.2259,800——
2020-02-07$13.46$19.0762,100——
2020-02-06$13.53$19.1775,200——
2020-02-05$13.50$19.1396,400——
2020-02-04$13.27$18.8190,500——
2020-02-03$13.30$18.85107,100——
2020-01-31$13.23$18.7599,000——
2020-01-30$13.46$19.0771,000——
2020-01-29$13.49$19.12264,000——
2020-01-28$13.45$19.0677,000——
2020-01-27$13.61$19.2995,300——
2020-01-24$13.51$19.1593,900——
2020-01-23$13.40$18.9958,700——
2020-01-22$13.26$18.7372,800——
2020-01-21$13.42$18.95100,100——
2020-01-17$13.43$18.9792,100——
2020-01-16$13.44$18.98122,000——
2020-01-15$13.36$18.87110,500——
2020-01-14$13.14$18.5573,800——
2020-01-13$13.15$18.5789,100——
2020-01-10$13.07$18.4691,700——
2020-01-09$13.02$18.3969,600——
2020-01-08$13.08$18.4752,400——
2020-01-07$13.19$18.63301,500——
2020-01-06$13.24$18.70119,900——
2020-01-03$12.96$18.3079,200——
2020-01-02$12.73$17.98141,600——