Close
Company Search
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
19th Sep 2025 (Fri) 24.97 24.97 24.97 24.89 0
18th Sep 2025 (Thu) 24.90 24.965 24.90 24.965 0
17th Sep 2025 (Wed) 24.90 24.93 24.90 24.9299 202
16th Sep 2025 (Tue) 24.87 24.87 24.87 24.87 100
15th Sep 2025 (Mon) 24.85 24.85 24.84 24.875 6,785
12th Sep 2025 (Fri) 24.86 24.867 24.86 24.867 4
11th Sep 2025 (Thu) 24.86 24.86 24.85 24.8999 300
10th Sep 2025 (Wed) 24.85 24.90 24.85 24.90 57
9th Sep 2025 (Tue) 24.85 24.85 24.85 24.85 10
8th Sep 2025 (Mon) 24.85 24.8937 24.85 24.8937 0
5th Sep 2025 (Fri) 24.85 24.85 24.85 24.85 863
4th Sep 2025 (Thu) 24.85 24.85 24.85 24.8499 610
3rd Sep 2025 (Wed) 24.87 24.87 24.85 24.8684 2,593
2nd Sep 2025 (Tue) 24.84 24.89 24.84 24.8516 100
1st Sep 2025 (Mon) 24.85 24.85 24.85 24.85 1,077
29th Aug 2025 (Fri) 24.85 24.85 24.85 24.85 1,077
28th Aug 2025 (Thu) 24.88 24.88 24.85 24.85 161
27th Aug 2025 (Wed) 24.85 24.85 24.85 24.85 350
26th Aug 2025 (Tue) 24.83 24.855 24.83 24.855 17
25th Aug 2025 (Mon) 24.83 24.83 24.82 24.81 350
22nd Aug 2025 (Fri) 24.85 24.89 24.85 24.89 0
21st Aug 2025 (Thu) 24.85 24.88 24.85 24.85 745
20th Aug 2025 (Wed) 24.80 24.89 24.80 24.89 80
19th Aug 2025 (Tue) 24.80 24.95 24.80 24.95 1
18th Aug 2025 (Mon) 24.80 24.95 24.80 24.95 19
15th Aug 2025 (Fri) 24.80 24.93 24.80 24.94 2,212
14th Aug 2025 (Thu) 24.85 24.85 24.82 24.85 1,004
13th Aug 2025 (Wed) 24.90 24.90 24.90 24.865 264
12th Aug 2025 (Tue) 24.83 24.83 24.81 24.8203 1,083
11th Aug 2025 (Mon) 24.83 24.83 24.83 24.825 483
8th Aug 2025 (Fri) 24.88 24.88 24.82 24.8205 1,106
7th Aug 2025 (Thu) 24.85 24.8577 24.85 24.8577 100
6th Aug 2025 (Wed) 24.85 24.90 24.85 24.90 0
5th Aug 2025 (Tue) 24.85 24.85 24.85 24.90 328
4th Aug 2025 (Mon) 24.76 24.85 24.76 24.85 91
1st Aug 2025 (Fri) 24.76 24.77 24.76 24.78 56
31st Jul 2025 (Thu) 24.85 24.85 24.83 24.83 0
30th Jul 2025 (Wed) 24.85 24.85 24.85 24.8501 200
29th Jul 2025 (Tue) 24.85 24.8749 24.85 24.8749 0
28th Jul 2025 (Mon) 24.85 24.85 24.85 24.85 114
25th Jul 2025 (Fri) 24.82 24.82 24.7501 24.7501 0
24th Jul 2025 (Thu) 24.82 24.85 24.82 24.85 0
23rd Jul 2025 (Wed) 24.82 24.85 24.82 24.85 28
22nd Jul 2025 (Tue) 24.82 24.85 24.82 24.85 32
21st Jul 2025 (Mon) 24.82 24.82 24.82 24.88 414
FTSE 100 Latest
Value9,216.67
Change-11.44