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
12th Dec 2025 (Fri) 24.92 24.92 24.91 24.9101 25
11th Dec 2025 (Thu) 24.90 24.93 24.90 24.93 76
10th Dec 2025 (Wed) 24.90 24.93 24.90 24.9279 1,000
9th Dec 2025 (Tue) 24.89 24.90 24.89 24.91 137
8th Dec 2025 (Mon) 24.89 24.91 24.89 24.91 0
5th Dec 2025 (Fri) 24.89 24.89 24.89 24.9055 200
4th Dec 2025 (Thu) 24.90 24.92 24.90 24.92 95
3rd Dec 2025 (Wed) 24.90 24.9219 24.90 24.9219 1
2nd Dec 2025 (Tue) 24.90 24.90 24.90 24.90 245
1st Dec 2025 (Mon) 24.93 24.93 24.93 24.9124 0
28th Nov 2025 (Fri) 24.83 24.8916 24.83 24.8916 0
27th Nov 2025 (Thu) 24.83 24.87 24.83 24.87 0
26th Nov 2025 (Wed) 24.83 24.87 24.83 24.87 0
25th Nov 2025 (Tue) 24.83 24.88 24.80 24.88 5,317
24th Nov 2025 (Mon) 24.83 24.83 24.82 24.85 1,301
21st Nov 2025 (Fri) 24.83 24.85 24.83 24.85 297
20th Nov 2025 (Thu) 24.89 24.89 24.89 24.89 0
19th Nov 2025 (Wed) 24.89 24.89 24.89 24.89 0
18th Nov 2025 (Tue) 24.83 24.87 24.83 24.90 238
17th Nov 2025 (Mon) 24.91 24.92 24.91 24.89 0
14th Nov 2025 (Fri) 24.95 25.00 24.95 25.0091 923
13th Nov 2025 (Thu) 24.89 24.95 24.89 24.96 1,742
12th Nov 2025 (Wed) 24.89 24.89 24.88 24.88 3,701
11th Nov 2025 (Tue) 24.89 24.89 24.89 24.89 5,457
10th Nov 2025 (Mon) 24.91 24.91 24.88 24.91 4,834
7th Nov 2025 (Fri) 24.87 24.90 24.87 24.90 334
6th Nov 2025 (Thu) 24.80 24.82 24.79 24.80 21,919
5th Nov 2025 (Wed) 24.80 24.81 24.75 24.78 1,095
4th Nov 2025 (Tue) 24.87 24.87 24.87 24.87 0
3rd Nov 2025 (Mon) 24.87 24.87 24.86 24.87 100
31st Oct 2025 (Fri) 24.87 24.87 24.87 24.87 200
30th Oct 2025 (Thu) 24.90 24.90 24.86 24.86 257
29th Oct 2025 (Wed) 24.90 24.90 24.86 24.87 1,385
28th Oct 2025 (Tue) 24.91 24.91 24.91 24.91 0
27th Oct 2025 (Mon) 24.91 24.91 24.91 24.90 101
24th Oct 2025 (Fri) 24.85 24.85 24.85 24.86 200
23rd Oct 2025 (Thu) 24.90 24.90 24.90 24.90 830
22nd Oct 2025 (Wed) 24.92 24.92 24.90 24.90 0
21st Oct 2025 (Tue) 24.92 24.92 24.90 24.92 1,272
20th Oct 2025 (Mon) 24.91 24.91 24.91 24.9218 234
17th Oct 2025 (Fri) 24.94 24.94 24.92 24.92 0
16th Oct 2025 (Thu) 24.94 24.95 24.94 24.95 0
15th Oct 2025 (Wed) 24.94 24.94 24.94 24.9374 100
14th Oct 2025 (Tue) 24.91 24.9121 24.91 24.9121 0
13th Oct 2025 (Mon) 24.91 24.91 24.89 24.89 9
FTSE 100 Latest
Value9,649.03
Change-54.13