GLADSTONE LAND Corp (LAND) stock
LANDNasdaqReal Estate Investment TrustsFiscal year ends December 31Also trades as LANDO, LANDP
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 11, 2026Score 8/3023% below fair value
$7.41−0.40 (-5.12%)
Close on Oct 30, 2026Market cap $319.64MP/E –Yield –
Price history
Gladstone Land share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$7.41
-5.12% on the day
52-week range
$7.33 – $13.00
-43.0% from the high
Change over 52 weeks
-17.4%
From $8.97 on Oct 30, 2025
Average volume
695,574
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $9.47 | $9.84 | $7.33 | $7.41 | -21.67% | 14,827,517 |
| Sep 2026 | $9.16 | $9.99 | $9.16 | $9.46 | +3.05% | 15,197,034 |
| Aug 2026 | $8.12 | $9.23 | $7.92 | $9.18 | +13.19% | 15,450,395 |
| Jul 2026 | $8.55 | $9.01 | $8.09 | $8.11 | -4.92% | 12,883,207 |
| Jun 2026 | $9.42 | $9.47 | $8.41 | $8.53 | -10.02% | 15,125,107 |
| May 2026 | $9.60 | $9.97 | $9.10 | $9.48 | -1.15% | 11,844,082 |
| Apr 2026 | $10.20 | $10.69 | $9.55 | $9.59 | -5.98% | 10,900,045 |
| Mar 2026 | $12.03 | $12.31 | $9.87 | $10.20 | -16.94% | 12,331,737 |
| Feb 2026 | $11.14 | $13.00 | $10.70 | $12.28 | +10.13% | 16,540,503 |
| Jan 2026 | $9.15 | $11.16 | $9.06 | $11.15 | +21.86% | 15,879,497 |
| Dec 2025 | $9.22 | $9.28 | $8.61 | $9.15 | -1.72% | 11,266,173 |
| Nov 2025 | $9.03 | $10.07 | $8.92 | $9.31 | +2.76% | 8,194,869 |
| Oct 2025 | $9.15 | $9.40 | $8.82 | $9.06 | -1.09% | 8,489,942 |
| Sep 2025 | $9.15 | $9.44 | $8.77 | $9.16 | -0.43% | 8,756,769 |
| Aug 2025 | $9.25 | $9.31 | $8.47 | $9.20 | 0.00% | 9,112,034 |
| Jul 2025 | $10.13 | $10.81 | $9.17 | $9.20 | -9.54% | 9,956,424 |
| Jun 2025 | $9.88 | $10.55 | $9.62 | $10.17 | +2.88% | 6,555,922 |
| May 2025 | $9.92 | $10.21 | $9.17 | $9.89 | -0.45% | 6,906,295 |
| Apr 2025 | $10.50 | $10.67 | $8.66 | $9.93 | -5.61% | 8,853,753 |
| Mar 2025 | $11.46 | $11.85 | $10.36 | $10.52 | -8.20% | 7,639,393 |
| Feb 2025 | $10.81 | $11.93 | $10.61 | $11.46 | +5.52% | 8,417,764 |
| Jan 2025 | $10.87 | $11.09 | $10.27 | $10.86 | +0.09% | 6,173,099 |
| Dec 2024 | $12.08 | $12.09 | $10.37 | $10.85 | -9.66% | 7,778,393 |
| Nov 2024 | $13.11 | $13.85 | $11.65 | $12.01 | -7.83% | 5,559,486 |
| Oct 2024 | $13.85 | $13.89 | $13.02 | $13.03 | -6.26% | 3,557,838 |
| Sep 2024 | $13.42 | $14.88 | $13.31 | $13.90 | +2.43% | 3,436,509 |
| Aug 2024 | $14.91 | $14.97 | $13.33 | $13.57 | -8.62% | 3,575,302 |
| Jul 2024 | $13.65 | $15.36 | $13.41 | $14.85 | +8.47% | 3,686,625 |
| Jun 2024 | $13.56 | $13.74 | $13.04 | $13.69 | +1.41% | 2,976,262 |
| May 2024 | $12.74 | $13.93 | $12.69 | $13.50 | +6.47% | 4,052,447 |
| Apr 2024 | $13.34 | $13.46 | $12.31 | $12.68 | -4.95% | 3,902,337 |
| Mar 2024 | $13.02 | $13.45 | $12.79 | $13.34 | +2.54% | 3,349,022 |
| Feb 2024 | $14.15 | $14.30 | $12.73 | $13.01 | -8.12% | 5,021,970 |
| Jan 2024 | $14.45 | $14.61 | $13.37 | $14.16 | -2.01% | 4,344,997 |
| Dec 2023 | $14.31 | $14.96 | $13.70 | $14.45 | +0.70% | 4,837,347 |
| Nov 2023 | $13.71 | $15.09 | $13.57 | $14.35 | +5.05% | 3,321,996 |
| Oct 2023 | $14.15 | $14.47 | $13.35 | $13.66 | -4.01% | 3,073,142 |
| Sep 2023 | $15.79 | $15.96 | $13.86 | $14.23 | -9.54% | 3,239,186 |
| Aug 2023 | $16.63 | $17.09 | $15.11 | $15.73 | -6.03% | 2,870,954 |
| Jul 2023 | $16.21 | $17.44 | $15.86 | $16.74 | +2.89% | 2,641,147 |
| Jun 2023 | $15.85 | $17.48 | $15.62 | $16.27 | +2.91% | 4,276,075 |
| May 2023 | $16.06 | $16.25 | $14.95 | $15.81 | -1.86% | 4,353,144 |
| Apr 2023 | $16.88 | $17.15 | $15.68 | $16.11 | -3.24% | 3,315,370 |
| Mar 2023 | $17.60 | $18.19 | $14.99 | $16.65 | -5.40% | 6,040,011 |
| Feb 2023 | $19.51 | $20.00 | $17.00 | $17.60 | -9.93% | 4,582,340 |
| Jan 2023 | $18.55 | $20.55 | $18.40 | $19.54 | +6.49% | 3,622,220 |
| Dec 2022 | $20.60 | $20.92 | $18.00 | $18.35 | -10.66% | 4,122,338 |
| Nov 2022 | $20.66 | $22.13 | $19.10 | $20.54 | +0.93% | 4,239,547 |
| Oct 2022 | $18.43 | $20.64 | $17.28 | $20.35 | +12.43% | 3,851,170 |
| Sep 2022 | $23.25 | $23.99 | $17.31 | $18.10 | -23.01% | 6,128,118 |
| Aug 2022 | $27.07 | $27.16 | $22.82 | $23.51 | -13.28% | 5,332,786 |
| Jul 2022 | $22.20 | $27.45 | $21.51 | $27.11 | +22.34% | 5,170,823 |
| Jun 2022 | $26.90 | $27.11 | $21.23 | $22.16 | -17.44% | 6,272,825 |
| May 2022 | $36.57 | $37.50 | $22.79 | $26.84 | -26.26% | 10,397,794 |
| Apr 2022 | $36.56 | $42.10 | $36.26 | $36.40 | -0.05% | 6,491,619 |
| Mar 2022 | $29.74 | $37.83 | $29.45 | $36.42 | +21.85% | 8,234,964 |
| Feb 2022 | $30.65 | $32.14 | $27.30 | $29.89 | -1.94% | 4,973,537 |
| Jan 2022 | $34.18 | $35.08 | $28.26 | $30.48 | -9.72% | 7,108,332 |
| Dec 2021 | $28.97 | $34.00 | $28.38 | $33.76 | +18.17% | 7,844,402 |
| Nov 2021 | $22.25 | $29.04 | $21.86 | $28.57 | +29.04% | 7,946,521 |
| Oct 2021 | $22.83 | $23.60 | $21.97 | $22.14 | -2.77% | 7,241,117 |
| Sep 2021 | $23.87 | $24.57 | $21.61 | $22.77 | -3.31% | 4,997,180 |
| Aug 2021 | $23.87 | $23.98 | $22.41 | $23.55 | +0.99% | 3,703,864 |
| Jul 2021 | $24.00 | $24.36 | $22.95 | $23.32 | -3.08% | 4,220,356 |
| Jun 2021 | $23.17 | $26.04 | $23.17 | $24.06 | +4.02% | 7,330,376 |
| May 2021 | $21.17 | $25.38 | $19.95 | $23.13 | +10.20% | 10,178,917 |
| Apr 2021 | $18.38 | $21.78 | $18.15 | $20.99 | +14.70% | 7,410,545 |
| Mar 2021 | $18.25 | $19.73 | $17.53 | $18.30 | +2.29% | 6,716,909 |
| Feb 2021 | $15.91 | $19.33 | $15.65 | $17.89 | +13.66% | 5,125,930 |
| Jan 2021 | $14.64 | $17.25 | $14.19 | $15.74 | +7.51% | 5,982,545 |
| Dec 2020 | $14.59 | $15.75 | $14.17 | $14.64 | +0.62% | 6,584,713 |
| Nov 2020 | $13.90 | $15.22 | $13.79 | $14.55 | +4.90% | 4,641,426 |
| Oct 2020 | $15.16 | $15.74 | $13.55 | $13.87 | -7.66% | 5,240,419 |
| Sep 2020 | $15.67 | $15.96 | $14.40 | $15.02 | -4.57% | 2,649,682 |
| Aug 2020 | $16.20 | $16.76 | $15.01 | $15.74 | -2.11% | 2,785,253 |
| Jul 2020 | $15.84 | $16.61 | $14.94 | $16.08 | +1.39% | 3,444,107 |
| Jun 2020 | $14.60 | $16.25 | $14.39 | $15.86 | +9.38% | 4,774,152 |
| May 2020 | $13.36 | $15.14 | $12.80 | $14.50 | +8.05% | 3,130,001 |
| Apr 2020 | $11.70 | $13.94 | $11.03 | $13.42 | +13.25% | 3,890,209 |
| Mar 2020 | $13.50 | $14.25 | $9.61 | $11.85 | -11.76% | 4,733,891 |
| Feb 2020 | $13.25 | $14.44 | $13.15 | $13.43 | +1.51% | 1,990,627 |
| Jan 2020 | $13.01 | $13.76 | $12.65 | $13.23 | +2.00% | 2,275,293 |
| Dec 2019 | $12.68 | $13.31 | $12.50 | $12.97 | +2.29% | 2,072,753 |
| Nov 2019 | $11.92 | $12.68 | $11.92 | $12.68 | +6.02% | 2,100,331 |
| Oct 2019 | $11.91 | $12.03 | $11.56 | $11.96 | +0.55% | 3,241,004 |
| Sep 2019 | $11.49 | $12.10 | $11.48 | $11.90 | +3.34% | 3,298,876 |
| Aug 2019 | $11.49 | $11.86 | $11.36 | $11.51 | +0.17% | 2,285,268 |
| Jul 2019 | $11.59 | $11.73 | $11.32 | $11.49 | -0.35% | 2,192,710 |
| Jun 2019 | $12.43 | $12.65 | $11.30 | $11.53 | -7.02% | 4,931,336 |
| May 2019 | $12.69 | $12.72 | $12.12 | $12.40 | -2.13% | 1,487,711 |
| Apr 2019 | $12.65 | $12.81 | $12.13 | $12.67 | +0.16% | 1,540,833 |
| Mar 2019 | $12.24 | $12.65 | $11.73 | $12.65 | +3.52% | 1,817,549 |
| Feb 2019 | $12.12 | $12.55 | $11.76 | $12.22 | +1.16% | 1,371,190 |
| Jan 2019 | $11.45 | $12.65 | $11.19 | $12.08 | +5.23% | 2,598,414 |
| Dec 2018 | $13.25 | $13.85 | $11.12 | $11.48 | -13.16% | 3,963,954 |
| Nov 2018 | $12.56 | $13.35 | $12.25 | $13.22 | +5.68% | 1,444,652 |
| Oct 2018 | $12.35 | $12.87 | $11.90 | $12.51 | +1.38% | 1,407,874 |
| Sep 2018 | $13.68 | $13.69 | $12.15 | $12.34 | -9.93% | 1,754,954 |
| Aug 2018 | $11.88 | $13.80 | $11.69 | $13.70 | +15.32% | 2,882,958 |
| Jul 2018 | $12.64 | $12.75 | $11.36 | $11.88 | -6.24% | 2,168,650 |
| Jun 2018 | $12.80 | $12.90 | $12.36 | $12.67 | -0.71% | 3,604,898 |
| May 2018 | $12.59 | $13.15 | $12.31 | $12.76 | +1.27% | 1,296,136 |
| Apr 2018 | $12.05 | $13.12 | $12.05 | $12.60 | +4.30% | 1,568,568 |
| Mar 2018 | $12.45 | $13.25 | $11.70 | $12.08 | -3.05% | 2,214,298 |
| Feb 2018 | $12.72 | $12.99 | $11.70 | $12.46 | -2.12% | 1,735,580 |
| Jan 2018 | $13.43 | $13.95 | $12.18 | $12.73 | -5.21% | 1,392,334 |
| Dec 2017 | $13.40 | $13.64 | $12.97 | $13.43 | +0.22% | 857,122 |
| Nov 2017 | $13.21 | $13.98 | $13.02 | $13.40 | +1.28% | 1,018,914 |
| Oct 2017 | $13.60 | $14.29 | $13.01 | $13.23 | -2.86% | 1,367,163 |
| Sep 2017 | $13.94 | $13.94 | $12.10 | $13.62 | -2.16% | 3,019,246 |
| Aug 2017 | $12.10 | $14.09 | $11.75 | $13.92 | +15.14% | 2,528,381 |
| Jul 2017 | $11.81 | $12.14 | $11.26 | $12.09 | +3.60% | 799,760 |
| Jun 2017 | $11.20 | $11.78 | $11.10 | $11.67 | +4.01% | 842,394 |
| May 2017 | $11.21 | $11.35 | $10.77 | $11.22 | +0.81% | 754,456 |
| Apr 2017 | $11.16 | $11.35 | $10.91 | $11.13 | +0.27% | 828,865 |
| Mar 2017 | $12.86 | $12.86 | $10.83 | $11.10 | -13.28% | 2,141,950 |
| Feb 2017 | $12.10 | $12.89 | $12.06 | $12.80 | +6.14% | 707,534 |
| Jan 2017 | $11.33 | $12.10 | $10.85 | $12.06 | +7.30% | 511,993 |
| Dec 2016 | $10.87 | $11.24 | $10.35 | $11.24 | +3.02% | 494,144 |
| Nov 2016 | $10.42 | $11.40 | $9.70 | $10.91 | +4.10% | 555,766 |
| Oct 2016 | $10.50 | $10.92 | $9.51 | $10.48 | -1.04% | 566,764 |
| Sep 2016 | $11.67 | $12.00 | $10.54 | $10.59 | -9.56% | 700,700 |
| Aug 2016 | $11.40 | $11.82 | $10.83 | $11.71 | +2.00% | 789,200 |
| Jul 2016 | $11.10 | $11.50 | $10.89 | $11.48 | +3.80% | 598,200 |
| Jun 2016 | $10.25 | $11.10 | $10.06 | $11.06 | +8.11% | 547,800 |
| May 2016 | $10.41 | $10.93 | $9.85 | $10.23 | -1.35% | 700,400 |
| Apr 2016 | $10.13 | $10.61 | $9.61 | $10.37 | +2.98% | 653,000 |
| Mar 2016 | $8.50 | $10.16 | $8.37 | $10.07 | +18.47% | 1,160,000 |
| Feb 2016 | $7.43 | $8.50 | $7.28 | $8.50 | +14.56% | 541,700 |
| Jan 2016 | $8.58 | $8.74 | $6.72 | $7.42 | -14.22% | 755,000 |
| Dec 2015 | $9.35 | $9.38 | $8.20 | $8.65 | -8.08% | 1,372,500 |
| Nov 2015 | $9.24 | $9.61 | $9.00 | $9.41 | +2.28% | 493,600 |
| Oct 2015 | $9.20 | $9.71 | $9.02 | $9.20 | +0.22% | 475,400 |
| Sep 2015 | $9.04 | $9.50 | $9.00 | $9.18 | +0.55% | 460,300 |
| Aug 2015 | $9.99 | $10.21 | $8.96 | $9.13 | -8.97% | 783,700 |
| Jul 2015 | $10.34 | $11.10 | $9.32 | $10.03 | -3.00% | 546,500 |
| Jun 2015 | $11.18 | $11.32 | $10.25 | $10.34 | -7.51% | 777,400 |
| May 2015 | $12.14 | $12.25 | $11.00 | $11.18 | -7.76% | 1,314,200 |
| Apr 2015 | $12.04 | $12.39 | $12.00 | $12.12 | +0.58% | 446,800 |
| Mar 2015 | $11.87 | $12.28 | $10.74 | $12.05 | +1.18% | 500,200 |
| Feb 2015 | $10.45 | $12.10 | $10.26 | $11.91 | +13.97% | 737,200 |
| Jan 2015 | $10.74 | $11.17 | $9.95 | $10.45 | -2.34% | 729,900 |
| Dec 2014 | $10.67 | $11.14 | $8.89 | $10.70 | -0.37% | 1,219,700 |
| Nov 2014 | $11.40 | $11.97 | $10.21 | $10.74 | -4.19% | 522,300 |
| Oct 2014 | $11.95 | $12.27 | $10.85 | $11.21 | -6.66% | 738,000 |
| Sep 2014 | $12.30 | $13.87 | $11.56 | $12.01 | -2.83% | 934,400 |
| Aug 2014 | $12.21 | $12.85 | $12.00 | $12.36 | +2.15% | 392,300 |
| Jul 2014 | $12.94 | $13.35 | $11.57 | $12.10 | -6.85% | 502,500 |
| Jun 2014 | $11.71 | $13.47 | $10.78 | $12.99 | +16.19% | 357,400 |
| May 2014 | $12.08 | $12.85 | $10.92 | $11.18 | -7.83% | 580,700 |
| Apr 2014 | $13.99 | $14.50 | $12.03 | $12.13 | -14.21% | 346,600 |
| Mar 2014 | $12.75 | $14.50 | $12.59 | $14.14 | +10.47% | 386,500 |
| Feb 2014 | $13.39 | $14.13 | $11.75 | $12.80 | -4.97% | 420,000 |
| Jan 2014 | $16.15 | $16.17 | $13.10 | $13.47 | -16.85% | 998,600 |
| Dec 2013 | $16.40 | $17.40 | $15.97 | $16.20 | -1.16% | 667,700 |
| Nov 2013 | $16.31 | $16.88 | $15.87 | $16.39 | +1.17% | 379,800 |
| Oct 2013 | $15.95 | $16.94 | $15.48 | $16.20 | +6.16% | 437,100 |
| Sep 2013 | $16.70 | $17.00 | $14.99 | $15.26 | -7.57% | 528,100 |
| Aug 2013 | $15.97 | $17.10 | $15.53 | $16.51 | +4.16% | 510,600 |
| Jul 2013 | $16.96 | $17.45 | $15.76 | $15.85 | -6.38% | 496,300 |
| Jun 2013 | $15.42 | $18.16 | $15.42 | $16.93 | +10.73% | 565,902 |
| May 2013 | $16.53 | $17.25 | $15.00 | $15.29 | -7.33% | 622,300 |
| Apr 2013 | $15.61 | $18.74 | $15.22 | $16.50 | +6.31% | 793,700 |
| Mar 2013 | $14.90 | $15.83 | $14.90 | $15.52 | +2.99% | 478,600 |
| Feb 2013 | $14.99 | $15.50 | $14.00 | $15.07 | +3.01% | 500,200 |
| Jan 2013 | $15.16 | $15.49 | $14.49 | $14.63 | – | 1,288,600 |
Seasonality
LAND return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.7% | 1.9% | -2.5% | 1.6% | -0.2% | -0.7% | 1.8% | 1.8% | -4.1% | -2.9% | 5.7% | -1.1% |
| Months up | 7 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 3 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 22.4% | 10.6% | -16.6% | -5.5% | -0.7% | -9.5% | -4.4% | 13.8% | 3.6% | -21.3% | ||
| 2025 | 0.5% | 5.9% | -7.8% | -5.1% | 0.0% | 3.4% | -9.1% | 0.5% | 0.1% | -0.6% | 3.3% | -1.2% |
| 2024 | -1.7% | -7.8% | 2.9% | -4.6% | 6.8% | 1.8% | 8.8% | -8.3% | 2.8% | -5.9% | -7.5% | -9.3% |
| 2023 | 6.7% | -9.7% | -5.1% | -3.0% | -1.6% | 3.2% | 3.2% | -5.7% | -9.3% | -3.7% | 5.4% | 1.0% |
| 2022 | -9.6% | -1.8% | 22.0% | 0.1% | -26.1% | -17.3% | 22.6% | -13.1% | -22.8% | 12.7% | 1.2% | -10.4% |
| 2021 | 7.8% | 13.9% | 2.5% | 14.9% | 10.4% | 4.2% | -2.9% | 1.2% | -3.1% | -2.6% | 29.2% | 18.3% |
| 2020 | 2.3% | 1.8% | -11.4% | 13.7% | 8.4% | 9.7% | 1.7% | -1.8% | -4.3% | -7.4% | 5.2% | 0.9% |
| 2019 | 5.6% | 1.5% | 3.9% | 0.5% | -1.8% | -6.7% | 0.0% | 0.6% | 3.7% | 0.9% | 6.4% | 2.6% |
| 2018 | -4.9% | -1.8% | -2.7% | 4.7% | 1.6% | -0.4% | -5.9% | 15.7% | -9.6% | 1.7% | 6.0% | -12.8% |
| 2017 | 7.7% | 6.5% | -12.9% | 0.7% | 1.2% | 4.4% | 4.0% | 15.5% | -1.8% | -2.6% | 1.6% | 0.6% |