Range Low Price High Price Comment
30 days $9.17 $10.21 Friday, 16th May 2025 LAND stock ended at $9.80. This is 0.307% more than the trading day before Thursday, 15th May 2025. During the day the stock fluctuated 2.13% from a day low at $9.64 to a day high of $9.84.
90 days $8.66 $11.92
52 weeks $8.66 $15.36

Historical Gladstone Land Corporation prices

Date Open High Low Close Volume
May 16, 2025 $9.73 $9.84 $9.64 $9.80 274 123
May 15, 2025 $9.52 $9.79 $9.51 $9.77 239 289
May 14, 2025 $9.83 $9.83 $9.51 $9.53 362 990
May 13, 2025 $9.85 $10.21 $9.66 $9.91 429 207
May 12, 2025 $9.75 $9.87 $9.60 $9.65 357 339
May 09, 2025 $9.32 $9.66 $9.32 $9.62 348 616
May 08, 2025 $9.36 $9.42 $9.17 $9.36 390 531
May 07, 2025 $9.43 $9.58 $9.24 $9.27 427 597
May 06, 2025 $9.58 $9.62 $9.37 $9.38 354 126
May 05, 2025 $9.79 $9.84 $9.64 $9.64 278 936
May 02, 2025 $9.93 $10.00 $9.86 $9.88 191 091
May 01, 2025 $9.96 $9.96 $9.81 $9.85 256 739
Apr 30, 2025 $9.92 $10.00 $9.75 $9.93 261 103
Apr 29, 2025 $9.93 $10.05 $9.87 $9.96 251 506
Apr 28, 2025 $9.85 $9.97 $9.79 $9.95 268 810
Apr 25, 2025 $9.67 $9.82 $9.56 $9.81 185 704
Apr 24, 2025 $9.82 $9.82 $9.64 $9.71 279 746
Apr 23, 2025 $9.96 $9.98 $9.72 $9.80 282 173
Apr 22, 2025 $9.80 $9.94 $9.72 $9.88 290 396
Apr 21, 2025 $9.47 $9.91 $9.49 $9.75 503 192
Apr 17, 2025 $9.47 $9.80 $9.52 $9.58 392 516
Apr 16, 2025 $9.55 $9.67 $9.43 $9.48 254 529
Apr 15, 2025 $9.42 $9.69 $9.39 $9.56 368 377
Apr 14, 2025 $9.28 $9.52 $9.25 $9.42 310 022
Apr 11, 2025 $9.15 $9.23 $8.91 $9.18 496 131

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use LAND stock historical prices to predict future price movements?
Trend Analysis: Examine the LAND stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the LAND stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT GLADSTONE LAND CORPORATION
Gladstone Land
Founded in 1997, Gladstone Land is a publicly traded real estate investment trust that acquires and owns farmland and farm-related properties located in major agricultural markets in the U.S. and leases its properties to unrelated third-party farmers. The Company, which reports the aggregate fair value of its farmland holdings on a quarterly basis, currently owns 127 farms, comprised of approximately 94,000 acres in 13 different states, valued at...
GOLDEN STAR
Ticker Change Signal Date
IEP
$8.75
11.43% May 09
JLL
$229.63
2.75% May 09
UAA
$5.84
14.90% May 09
IIPR
$54.61
4.30% May 09
MEDP
$300.81
1.61% May 08

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE