Gladstone Land Stock Price History
NASDAQ: LANDReal EstateReal Estate Investment TrustsUSD
9.48-0.05 (-0.52%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LAND price history at a glance
The price history for Gladstone Land (LAND) on this page begins on January 28, 2013, when the stock closed at $15.00; it most recently closed at $9.48 on October 5, 2026. The highest price in this record is $42.10, reached on April 18, 2022; the latest close is 77.5% below that peak. Across the 12 complete calendar years in the table, LAND finished higher in 5 and lower in 7. Its best year was 2021 (+130.6%) and its worst was 2022 (-45.6%).
Over roughly 14 years the share price changed -36.8%, a -3.3% compound annual price return (excluding dividends). In the last 12 months alone, LAND has gained 3.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2013
- $42.10
- Date of high
- Apr 18, 2022
- Low since 2013
- $6.72
- Date of low
- Jan 18, 2016
- 52-week high
- $13.00
- 52-week low
- $7.92
- IPO year
- 2013
- Last close
- $9.48
LAND returns
1 week
-0.84%
1 month
+0.26%
3 months
+10.75%
6 months
-8.76%
Year to date
+3.61%
1 year
+3.95%
3 years
-32.86%
5 years
-58.87%
LAND price return, excluding dividends.
LAND annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.48 | +3.83% |
| 2025 | 9.13 | -16.08% |
| 2024 | 10.88 | -24.71% |
| 2023 | 14.45 | -21.25% |
| 2022 | 18.35 | -45.65% |
| 2021 | 33.76 | +130.60% |
| 2020 | 14.64 | +12.96% |
| 2019 | 12.96 | +8.27% |
| 2018 | 11.97 | -10.87% |
| 2017 | 13.43 | +19.48% |
| 2016 | 11.24 | +29.94% |
| 2015 | 8.65 | -16.91% |
| 2014 | 10.41 | -35.18% |
| 2013* | 16.06 | +7.07% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
LAND daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.54 | 9.58 | 9.42 | 9.48 | -0.52% | |
| 9.58 | 9.60 | 9.41 | 9.53 | -0.42% | |
| 9.65 | 9.66 | 9.46 | 9.57 | -0.93% | |
| 9.68 | 9.84 | 9.60 | 9.66 | -0.21% | |
| 9.53 | 9.74 | 9.49 | 9.68 | +1.26% | |
| 9.54 | 9.75 | 9.45 | 9.56 | +0.21% | |
| 9.47 | 9.63 | 9.33 | 9.54 | +0.85% | |
| 9.54 | 9.56 | 9.27 | 9.46 | -0.21% | |
| 9.37 | 9.60 | 9.27 | 9.48 | +1.17% | |
| 9.48 | 9.49 | 9.32 | 9.37 | -1.16% | |
| 9.52 | 9.54 | 9.33 | 9.48 | -0.11% | |
| 9.54 | 9.60 | 9.38 | 9.49 | -0.42% | |
| 9.67 | 9.69 | 9.47 | 9.53 | -2.01% | |
| 9.67 | 9.76 | 9.56 | 9.73 | +1.30% | |
| 9.42 | 9.68 | 9.42 | 9.60 | +1.80% | |
| 9.56 | 9.58 | 9.40 | 9.43 | -1.26% | |
| 9.52 | 9.58 | 9.40 | 9.55 | +1.87% | |
| 9.50 | 9.53 | 9.26 | 9.38 | -0.48% | |
| 9.46 | 9.46 | 9.26 | 9.42 | +0.11% | |
| 9.55 | 9.61 | 9.38 | 9.41 | -1.47% | |
| 9.56 | 9.70 | 9.45 | 9.55 | +0.74% | |
| 9.43 | 9.58 | 9.39 | 9.48 | +0.26% | |
| 9.61 | 9.76 | 9.43 | 9.46 | -1.82% | |
| 9.86 | 9.98 | 9.61 | 9.63 | -2.03% | |
| 9.72 | 9.99 | 9.68 | 9.83 | +0.72% | |
| 9.76 | 9.80 | 9.67 | 9.76 | +0.62% | |
| 9.60 | 9.73 | 9.51 | 9.70 | +1.46% | |
| 9.16 | 9.61 | 9.16 | 9.56 | +4.14% | |
| 8.99 | 9.23 | 8.91 | 9.18 | +2.34% | |
| 8.85 | 9.08 | 8.85 | 8.97 | +1.13% | |
| 8.80 | 8.97 | 8.80 | 8.87 | 0.00% | |
| 8.78 | 8.89 | 8.75 | 8.87 | +1.03% | |
| 8.85 | 8.87 | 8.61 | 8.78 | -0.57% | |
| 8.66 | 8.93 | 8.66 | 8.83 | +2.08% | |
| 8.74 | 8.77 | 8.61 | 8.65 | -0.46% | |
| 8.57 | 8.71 | 8.52 | 8.69 | +0.93% | |
| 8.27 | 8.63 | 8.27 | 8.61 | +4.62% | |
| 8.22 | 8.30 | 8.15 | 8.23 | -0.12% | |
| 8.28 | 8.32 | 8.22 | 8.24 | -0.84% | |
| 8.31 | 8.40 | 8.22 | 8.31 | +0.24% | |
| 8.27 | 8.48 | 8.25 | 8.29 | +1.22% | |
| 8.11 | 8.30 | 7.98 | 8.19 | -0.24% | |
| 8.16 | 8.26 | 8.14 | 8.21 | +0.98% | |
| 8.29 | 8.30 | 8.06 | 8.13 | -2.52% | |
| 8.34 | 8.47 | 8.31 | 8.34 | 0.00% | |
| 8.27 | 8.39 | 8.27 | 8.34 | +1.71% | |
| 8.20 | 8.21 | 8.04 | 8.20 | +0.49% | |
| 8.07 | 8.19 | 7.92 | 8.16 | +1.24% | |
| 8.12 | 8.20 | 8.06 | 8.06 | -0.62% | |
| 8.29 | 8.35 | 8.09 | 8.11 | -2.05% | |
| 8.42 | 8.45 | 8.26 | 8.28 | -2.01% | |
| 8.47 | 8.54 | 8.44 | 8.45 | -0.35% | |
| 8.56 | 8.66 | 8.47 | 8.48 | -0.24% | |
| 8.56 | 8.58 | 8.45 | 8.50 | -0.29% | |
| 8.57 | 8.65 | 8.52 | 8.53 | -0.53% | |
| 8.66 | 8.68 | 8.49 | 8.57 | -1.27% | |
| 8.88 | 8.90 | 8.66 | 8.68 | -1.70% | |
| 8.68 | 8.85 | 8.65 | 8.83 | +1.49% | |
| 8.78 | 8.79 | 8.67 | 8.70 | -0.63% | |
| 8.89 | 8.96 | 8.66 | 8.76 | -2.07% | |
| 8.81 | 9.01 | 8.78 | 8.94 | +3.23% | |
| 8.68 | 8.85 | 8.64 | 8.66 | 0.00% | |
| 8.61 | 8.71 | 8.57 | 8.66 | +0.70% | |
| 8.56 | 8.65 | 8.52 | 8.60 | +0.47% | |
| 8.56 | 8.65 | 8.52 | 8.56 | 0.00% | |
| 8.51 | 8.59 | 8.48 | 8.56 | +0.82% | |
| 8.52 | 8.56 | 8.42 | 8.49 | -0.82% | |
| 8.55 | 8.76 | 8.54 | 8.56 | +0.12% | |
| 8.67 | 8.67 | 8.52 | 8.55 | -1.16% | |
| 8.69 | 8.78 | 8.65 | 8.65 | +0.23% | |
| 8.55 | 8.73 | 8.53 | 8.63 | +1.17% | |
| 8.60 | 8.60 | 8.41 | 8.53 | -0.93% | |
| 8.65 | 8.68 | 8.55 | 8.61 | 0.00% | |
| 8.50 | 8.64 | 8.50 | 8.61 | +1.29% | |
| 8.60 | 8.66 | 8.43 | 8.50 | -1.16% | |
| 8.75 | 8.83 | 8.57 | 8.60 | -1.71% | |
| 8.60 | 8.78 | 8.55 | 8.75 | +1.86% | |
| 8.73 | 8.73 | 8.56 | 8.59 | -0.81% | |
| 8.65 | 8.76 | 8.60 | 8.66 | +1.05% | |
| 8.80 | 8.83 | 8.55 | 8.57 | -2.39% | |
| 8.87 | 8.97 | 8.76 | 8.78 | -0.79% | |
| 9.00 | 9.13 | 8.77 | 8.85 | -1.23% | |
| 9.06 | 9.09 | 8.93 | 8.96 | -0.44% | |
| 9.16 | 9.20 | 8.97 | 9.00 | -1.21% | |
| 9.26 | 9.32 | 9.10 | 9.11 | -1.41% | |
| 9.15 | 9.33 | 9.15 | 9.24 | +1.32% | |
| 9.27 | 9.38 | 9.12 | 9.12 | -1.62% | |
| 9.32 | 9.39 | 9.27 | 9.27 | -0.64% | |
| 9.30 | 9.42 | 9.26 | 9.33 | +1.52% | |
| 9.31 | 9.35 | 9.18 | 9.19 | -1.39% | |
| 9.19 | 9.35 | 9.18 | 9.32 | +1.41% | |
| 9.42 | 9.47 | 9.19 | 9.19 | -3.06% | |
| 9.58 | 9.58 | 9.43 | 9.48 | -1.15% | |
| 9.51 | 9.62 | 9.46 | 9.59 | +0.74% | |
| 9.49 | 9.60 | 9.46 | 9.52 | +0.42% | |
| 9.63 | 9.70 | 9.44 | 9.48 | -1.56% | |
| 9.53 | 9.69 | 9.48 | 9.63 | +1.05% | |
| 9.44 | 9.62 | 9.38 | 9.53 | +0.95% | |
| 9.39 | 9.53 | 9.35 | 9.44 | 0.00% | |
| 9.55 | 9.63 | 9.42 | 9.44 | -2.28% | |
| 9.40 | 9.69 | 9.39 | 9.66 | +2.77% | |
| 9.38 | 9.41 | 9.23 | 9.40 | -0.42% | |
| 9.78 | 9.97 | 9.41 | 9.44 | -0.94% | |
| 9.39 | 9.54 | 9.23 | 9.53 | +0.85% | |
| 9.38 | 9.64 | 9.10 | 9.45 | +0.11% | |
| 9.71 | 9.75 | 9.41 | 9.44 | -2.98% | |
| 9.75 | 9.78 | 9.68 | 9.73 | -0.21% | |
| 9.78 | 9.82 | 9.68 | 9.75 | -0.41% | |
| 9.70 | 9.90 | 9.63 | 9.79 | +1.66% | |
| 9.61 | 9.68 | 9.56 | 9.63 | +0.42% | |
| 9.70 | 9.90 | 9.58 | 9.59 | -1.94% | |
| 9.60 | 9.80 | 9.55 | 9.78 | +1.98% | |
| 9.70 | 9.76 | 9.55 | 9.59 | -1.03% | |
| 10.02 | 10.02 | 9.62 | 9.69 | -3.68% | |
| 9.95 | 10.07 | 9.87 | 10.06 | +1.51% | |
| 9.94 | 10.08 | 9.85 | 9.91 | -0.20% | |
| 9.93 | 10.03 | 9.88 | 9.93 | -1.00% | |
| 10.11 | 10.19 | 10.02 | 10.03 | -0.69% | |
| 10.05 | 10.23 | 10.04 | 10.10 | +0.90% | |
| 10.27 | 10.28 | 9.98 | 10.01 | -2.44% | |
| 10.27 | 10.35 | 10.19 | 10.26 | -0.39% | |
| 10.43 | 10.49 | 10.27 | 10.30 | -0.19% | |
| 10.39 | 10.45 | 10.29 | 10.32 | -0.67% | |
| 10.62 | 10.69 | 10.37 | 10.39 | -2.44% | |
| 10.43 | 10.66 | 10.43 | 10.65 | +2.21% | |
| 10.31 | 10.45 | 10.24 | 10.42 | +0.29% | |
| 10.35 | 10.43 | 10.27 | 10.39 | +0.68% | |
| 10.32 | 10.40 | 10.21 | 10.32 | +0.39% | |
| 10.57 | 10.58 | 10.23 | 10.28 | -0.87% | |
| 10.47 | 10.49 | 10.33 | 10.37 | -1.05% | |
| 10.34 | 10.55 | 10.34 | 10.48 | +1.35% | |
| 10.23 | 10.40 | 10.12 | 10.34 | +0.78% | |
| 10.20 | 10.32 | 10.19 | 10.26 | +0.59% | |
| 10.21 | 10.36 | 10.10 | 10.20 | +0.59% | |
| 10.04 | 10.36 | 9.89 | 10.14 | +2.74% | |
| 10.14 | 10.25 | 9.87 | 9.87 | -3.14% | |
| 10.30 | 10.37 | 10.12 | 10.19 | -1.36% | |
| 10.51 | 10.57 | 10.29 | 10.33 | -0.67% | |
| 10.42 | 10.60 | 10.38 | 10.40 | -1.52% | |
| 10.50 | 10.80 | 10.35 | 10.56 | +0.28% | |
| 10.99 | 11.00 | 10.50 | 10.53 | -4.19% | |
| 11.40 | 11.43 | 10.81 | 10.99 | -3.93% | |
| 11.80 | 11.89 | 11.39 | 11.44 | -3.05% | |
| 11.70 | 11.91 | 11.61 | 11.80 | +1.20% | |
| 11.49 | 11.75 | 11.47 | 11.66 | +2.64% | |
| 11.97 | 12.00 | 11.34 | 11.36 | -4.05% | |
| 11.85 | 12.01 | 11.51 | 11.84 | -0.92% | |
| 12.00 | 12.07 | 11.87 | 11.95 | -0.50% | |
| 11.87 | 12.20 | 11.78 | 12.01 | +1.78% | |
| 11.67 | 11.85 | 11.35 | 11.80 | +0.60% | |
| 11.76 | 11.85 | 11.60 | 11.73 | -0.68% | |
| 11.95 | 11.99 | 11.71 | 11.81 | -1.83% | |
| 12.09 | 12.20 | 11.86 | 12.03 | +0.08% | |
| 11.93 | 12.23 | 11.85 | 12.02 | -1.15% | |
| 12.03 | 12.31 | 11.62 | 12.16 | -0.98% | |
| 12.32 | 12.57 | 12.14 | 12.28 | -1.13% | |
| 12.44 | 12.52 | 12.06 | 12.42 | -0.64% | |
| 11.53 | 13.00 | 11.46 | 12.50 | +8.60% | |
| 11.21 | 11.51 | 11.11 | 11.51 | +1.77% | |
| 10.90 | 11.32 | 10.90 | 11.31 | +3.67% | |
| 10.98 | 11.01 | 10.77 | 10.91 | -0.73% | |
| 11.05 | 11.27 | 10.89 | 10.99 | -0.45% | |
| 11.38 | 11.43 | 11.02 | 11.04 | -3.33% | |
| 11.47 | 11.69 | 11.18 | 11.42 | +2.06% | |
| 10.97 | 11.28 | 10.84 | 11.19 | +3.32% | |
| 11.17 | 11.33 | 10.81 | 10.83 | -2.87% | |
| 10.99 | 11.16 | 10.99 | 11.15 | +1.83% | |
| 10.90 | 11.06 | 10.88 | 10.95 | +0.18% | |
| 11.00 | 11.12 | 10.70 | 10.93 | -0.73% | |
| 11.12 | 11.14 | 10.74 | 11.01 | -0.99% | |
| 11.05 | 11.31 | 10.96 | 11.12 | +0.45% | |
| 11.02 | 11.28 | 11.01 | 11.07 | +0.64% | |
| 10.87 | 11.16 | 10.84 | 11.00 | +2.04% | |
| 11.14 | 11.28 | 10.72 | 10.78 | -3.32% | |
| 10.42 | 11.16 | 10.31 | 11.15 | +6.80% | |
| 9.84 | 10.44 | 9.84 | 10.44 | +7.08% | |
| 9.80 | 9.88 | 9.71 | 9.75 | -0.31% | |
| 9.58 | 9.87 | 9.54 | 9.78 | +1.87% | |
| 9.63 | 9.67 | 9.44 | 9.60 | -0.21% | |
| 9.77 | 9.78 | 9.62 | 9.62 | -2.04% | |
| 9.87 | 9.99 | 9.81 | 9.82 | -0.41% | |
| 9.91 | 10.00 | 9.73 | 9.86 | +0.31% | |
| 10.00 | 10.01 | 9.76 | 9.83 | -1.99% | |
| 9.98 | 10.08 | 9.92 | 10.03 | +0.40% | |
| 9.74 | 10.07 | 9.73 | 9.99 | +2.88% | |
| 9.72 | 9.82 | 9.66 | 9.71 | +0.41% | |
| 9.62 | 9.76 | 9.56 | 9.67 | +0.94% | |
| 9.45 | 9.67 | 9.39 | 9.58 | +1.59% | |
| 9.43 | 9.47 | 9.34 | 9.43 | +0.43% | |
| 9.34 | 9.44 | 9.25 | 9.39 | +0.43% | |
| 9.46 | 9.50 | 9.31 | 9.35 | -0.95% | |
| 9.32 | 9.45 | 9.26 | 9.44 | +1.51% | |
| 9.11 | 9.33 | 9.10 | 9.30 | +1.86% | |
| 9.15 | 9.20 | 9.06 | 9.13 | -0.22% | |
| 9.06 | 9.19 | 9.06 | 9.15 | +0.66% | |
| 8.89 | 9.11 | 8.88 | 9.09 | +2.25% | |
| 8.78 | 8.92 | 8.78 | 8.89 | +0.91% | |
| 8.85 | 8.88 | 8.79 | 8.81 | -0.68% | |
| 8.79 | 8.90 | 8.72 | 8.87 | +1.26% | |
| 8.80 | 8.83 | 8.73 | 8.76 | -0.45% | |
| 8.79 | 8.89 | 8.70 | 8.80 | +0.11% | |
| 8.90 | 8.97 | 8.78 | 8.79 | -1.24% | |
| 8.84 | 9.03 | 8.83 | 8.90 | +0.68% | |
| 8.73 | 8.91 | 8.71 | 8.84 | +1.26% | |
| 8.76 | 8.87 | 8.72 | 8.73 | -0.34% | |
| 9.00 | 9.04 | 8.61 | 8.76 | -2.34% | |
| 9.03 | 9.05 | 8.93 | 8.97 | -0.44% | |
| 9.10 | 9.13 | 9.00 | 9.01 | -0.33% | |
| 9.14 | 9.14 | 9.02 | 9.04 | -0.77% | |
| 9.12 | 9.20 | 9.08 | 9.11 | -0.11% | |
| 9.16 | 9.21 | 9.05 | 9.12 | -0.11% | |
| 9.27 | 9.28 | 9.11 | 9.13 | -0.98% | |
| 9.21 | 9.27 | 9.16 | 9.22 | 0.00% | |
| 9.17 | 9.25 | 9.12 | 9.22 | +0.66% | |
| 9.25 | 9.25 | 9.11 | 9.16 | -0.43% | |
| 9.22 | 9.25 | 9.18 | 9.20 | -1.18% | |
| 9.28 | 9.33 | 9.21 | 9.31 | +0.11% | |
| 9.20 | 9.35 | 9.18 | 9.30 | +1.20% | |
| 9.16 | 9.33 | 9.16 | 9.19 | +0.99% | |
| 9.18 | 9.22 | 9.08 | 9.10 | -0.76% | |
| 8.97 | 9.22 | 8.94 | 9.17 | +2.57% | |
| 9.19 | 9.19 | 8.92 | 8.94 | -1.00% | |
| 9.35 | 9.37 | 9.00 | 9.03 | -3.73% | |
| 9.39 | 9.46 | 9.29 | 9.38 | -0.11% | |
| 9.56 | 9.61 | 9.36 | 9.39 | -2.19% | |
| 9.70 | 9.75 | 9.53 | 9.60 | -1.23% | |
| 9.85 | 9.94 | 9.50 | 9.72 | -1.72% | |
| 10.00 | 10.07 | 9.86 | 9.89 | -1.00% | |
| 9.81 | 10.04 | 9.79 | 9.99 | +1.73% | |
| 9.43 | 9.84 | 9.40 | 9.82 | +4.58% | |
| 9.33 | 9.43 | 9.27 | 9.39 | +0.64% | |
| 9.23 | 9.50 | 9.13 | 9.33 | +0.97% | |
| 9.16 | 9.27 | 9.03 | 9.24 | +1.43% | |
| 9.13 | 9.13 | 9.01 | 9.11 | -0.55% | |
| 9.03 | 9.16 | 8.93 | 9.16 | +1.10% | |
| 9.01 | 9.11 | 8.82 | 9.06 | +1.00% | |
| 9.09 | 9.13 | 8.96 | 8.97 | -1.54% | |
| 9.24 | 9.27 | 9.08 | 9.11 | -1.19% | |
| 9.19 | 9.32 | 9.11 | 9.22 | +0.33% | |
| 9.13 | 9.25 | 9.05 | 9.19 | +0.33% | |
| 9.04 | 9.20 | 9.00 | 9.16 | +1.66% | |
| 9.03 | 9.06 | 8.96 | 9.01 | -0.33% | |
| 8.90 | 9.07 | 8.84 | 9.04 | +1.35% | |
| 9.03 | 9.08 | 8.90 | 8.92 | -1.76% | |
| 9.09 | 9.17 | 9.01 | 9.08 | +0.33% | |
| 9.11 | 9.17 | 9.04 | 9.05 | -1.31% | |
| 9.28 | 9.35 | 9.12 | 9.17 | -1.29% | |
| 9.22 | 9.40 | 9.22 | 9.29 | +0.32% | |
| 9.22 | 9.30 | 9.06 | 9.26 | -0.11% | |
| 9.15 | 9.28 | 9.02 | 9.27 | +2.89% | |
| 9.12 | 9.16 | 8.92 | 9.01 | -1.21% | |
| 9.13 | 9.19 | 9.04 | 9.12 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LAND chart for longer ranges.