Gladstone Land Corporation (LAND) Stock Price History
Historical prices from 2013 to 2026
Loading 10-year price history...
LAND Historical Performance
Short-Term Returns
LAND Stock Price Trajectory (2013–2026)
As of May 8, 2026, Gladstone Land Corporation (LAND) trades at $9.75, representing a +5.2% return over the past year. The stock has delivered a -43.8% total return over five years (-15.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $42.10 on April 20, 2022. From this peak, LAND has corrected -76.8%, currently trading -0% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers FPI (+5.6% 1Y), ILPT (+170.9% 1Y), and GOOD (-8.0% 1Y), LAND has underperformed the peer group average. Compare LAND vs FPI →
LAND Historical Price Data (2025–2026)
Showing 30 of 3,340 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 9.82 | 9.82 | 9.68 | 9.75 | 366K | -0.41% |
| 2026-05-06 | 9.70 | 9.89 | 9.63 | 9.79 | 610K | +1.66% |
| 2026-05-05 | 9.60 | 9.68 | 9.56 | 9.63 | 473K | +0.42% |
| 2026-05-04 | 9.70 | 9.89 | 9.58 | 9.59 | 573K | -1.94% |
| 2026-05-01 | 9.60 | 9.80 | 9.55 | 9.78 | 514K | +1.98% |
| 2026-04-30 | 9.69 | 9.76 | 9.55 | 9.59 | 682K | -1.03% |
| 2026-04-29 | 10.02 | 10.02 | 9.62 | 9.69 | 620K | -3.68% |
| 2026-04-28 | 10.00 | 10.07 | 9.88 | 10.06 | 931K | +1.51% |
| 2026-04-27 | 9.94 | 10.08 | 9.85 | 9.91 | 637K | -0.20% |
| 2026-04-24 | 9.93 | 10.03 | 9.88 | 9.93 | 633K | -1.00% |
| 2026-04-23 | 10.11 | 10.19 | 10.02 | 10.03 | 317K | -0.69% |
| 2026-04-22 | 10.05 | 10.22 | 10.04 | 10.10 | 444K | +0.90% |
| 2026-04-21 | 10.24 | 10.27 | 9.98 | 10.01 | 493K | -2.44% |
| 2026-04-20 | 10.27 | 10.35 | 10.19 | 10.26 | 643K | -0.39% |
| 2026-04-17 | 10.43 | 10.46 | 10.27 | 10.30 | 436K | -0.19% |
| 2026-04-16 | 10.41 | 10.45 | 10.29 | 10.32 | 370K | -0.67% |
| 2026-04-15 | 10.62 | 10.69 | 10.37 | 10.39 | 388K | -2.44% |
| 2026-04-14 | 10.44 | 10.66 | 10.43 | 10.65 | 776K | +2.21% |
| 2026-04-13 | 10.34 | 10.44 | 10.24 | 10.42 | 439K | +0.29% |
| 2026-04-10 | 10.35 | 10.43 | 10.27 | 10.39 | 383K | +0.68% |
| 2026-04-09 | 10.28 | 10.40 | 10.21 | 10.32 | 435K | +0.39% |
| 2026-04-08 | 10.55 | 10.58 | 10.23 | 10.28 | 334K | -0.87% |
| 2026-04-07 | 10.47 | 10.49 | 10.33 | 10.37 | 333K | -1.05% |
| 2026-04-06 | 10.41 | 10.55 | 10.34 | 10.48 | 427K | +1.35% |
| 2026-04-02 | 10.19 | 10.39 | 10.12 | 10.34 | 394K | +0.78% |
| 2026-04-01 | 10.20 | 10.32 | 10.19 | 10.26 | 438K | +0.59% |
| 2026-03-31 | 10.21 | 10.36 | 10.10 | 10.20 | 442K | +0.59% |
| 2026-03-30 | 10.09 | 10.36 | 9.89 | 10.14 | 583K | +2.74% |
| 2026-03-27 | 10.14 | 10.25 | 9.87 | 9.87 | 520K | -3.14% |
| 2026-03-26 | 10.30 | 10.37 | 10.12 | 10.19 | 537K | -1.36% |
See LAND's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs LAND Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare LAND vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonLAND — Frequently Asked Questions
Quick answers to the most common questions about buying LAND stock.
How has LAND stock performed recently?
LAND returned +5.2% over the past year, beating its 5-year annualized CAGR of -15.2%. The stock trades below its 200-day moving average, confirming the uptrend.
What is LAND's all-time high price?
Gladstone Land Corporation reached $42.10 on 2022-04-20. The 52-week high is $13.00. Current 1-year return of +5.2% places the stock closer to historical peaks.
Where can I download LAND historical price data?
This page provides LAND daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2013-2026, downloadable in CSV format.