Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Gladstone Land (LANDM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 24.84 24.88 24.84 24.88 0
17th Jul 2025 (Thu) 24.84 24.8585 24.84 24.8585 0
16th Jul 2025 (Wed) 24.84 24.85 24.84 24.85 0
15th Jul 2025 (Tue) 24.84 24.85 24.84 24.85 101
14th Jul 2025 (Mon) 24.84 24.84 24.84 24.84 36
11th Jul 2025 (Fri) 24.80 24.80 24.80 24.80 0
10th Jul 2025 (Thu) 24.80 24.80 24.72 24.72 0
9th Jul 2025 (Wed) 24.80 24.80 24.71 24.71 0
8th Jul 2025 (Tue) 24.80 24.85 24.80 24.73 1,259
7th Jul 2025 (Mon) 24.75 24.75 24.735 24.735 0
4th Jul 2025 (Fri) 24.75 24.75 24.75 24.75 0
3rd Jul 2025 (Thu) 24.75 24.75 24.75 24.75 0
2nd Jul 2025 (Wed) 24.75 24.80 24.75 24.80 0
1st Jul 2025 (Tue) 24.75 24.75 24.72 24.80 250
30th Jun 2025 (Mon) 24.71 24.71 24.59 24.76 705
27th Jun 2025 (Fri) 24.65 24.671 24.65 24.671 0
26th Jun 2025 (Thu) 24.65 24.685 24.65 24.685 0
25th Jun 2025 (Wed) 24.65 24.66 24.65 24.66 0
24th Jun 2025 (Tue) 24.65 24.68 24.61 24.66 2,621
23rd Jun 2025 (Mon) 24.42 24.58 24.42 24.6215 816
20th Jun 2025 (Fri) 24.65 24.67 24.65 24.67 54
19th Jun 2025 (Thu) 24.65 24.745 24.65 24.745 0
18th Jun 2025 (Wed) 24.65 24.745 24.65 24.745 0
17th Jun 2025 (Tue) 24.65 24.7351 24.65 24.7351 0
16th Jun 2025 (Mon) 24.65 24.7699 24.65 24.7699 0
13th Jun 2025 (Fri) 24.65 24.71 24.65 24.71 0
12th Jun 2025 (Thu) 24.65 24.69 24.65 24.69 98
11th Jun 2025 (Wed) 24.65 24.65 24.65 24.65 0
10th Jun 2025 (Tue) 24.65 24.65 24.65 24.6501 200
9th Jun 2025 (Mon) 24.64 24.65 24.64 24.65 290
6th Jun 2025 (Fri) 24.72 24.72 24.6574 24.6574 0
5th Jun 2025 (Thu) 24.72 24.72 24.65 24.65 80
4th Jun 2025 (Wed) 24.72 24.72 24.72 24.72 421
3rd Jun 2025 (Tue) 24.67 24.67 24.67 24.67 5
2nd Jun 2025 (Mon) 24.67 24.7253 24.67 24.7253 7
30th May 2025 (Fri) 24.67 24.67 24.67 24.67 224
29th May 2025 (Thu) 24.68 24.68 24.65 24.65 0
28th May 2025 (Wed) 24.69 24.69 24.69 24.69 56
27th May 2025 (Tue) 24.68 24.68 24.68 24.68 104
26th May 2025 (Mon) 24.70 24.70 24.70 24.70 0
24th May 2025 (Sat) 24.68 24.70 24.68 24.70 0
23rd May 2025 (Fri) 24.68 24.68 24.68 24.68 0
22nd May 2025 (Thu) 24.65 24.65 24.65 24.65 120
21st May 2025 (Wed) 24.83 24.83 24.83 24.83 0
20th May 2025 (Tue) 24.76 24.76 24.76 24.76 3
19th May 2025 (Mon) 24.79 24.79 24.79 24.79 0
FTSE 100 Latest
Value8,992.12
Change19.48