Gladstone Land Corporation (LAND) Stock Price History
Historical prices from 2013 to 2026
- 1M
- -1.4%
- 3M
- +10.5%
- YTD
- +4.7%
- 1Y
- +3.4%
- 3Y
- -11.8%
- 5Y
- -16.2%
Loading 10-year price history...
LAND Historical Performance
LAND Annual Returns
Year-by-year price performance · 2013–2026
- 2013 annual price return
- +8.0%
- 2014 annual price return
- -33.5%
- 2015 annual price return
- -16.9%
- 2016 annual price return
- +31.0%
- 2017 annual price return
- +19.4%
- 2018 annual price return
- -15.5%
- 2019 annual price return
- +10.9%
- 2020 annual price return
- +15.0%
- 2021 annual price return
- +136.2%
- 2022 annual price return
- -45.4%
- 2023 annual price return
- -21.9%
- 2024 annual price return
- -25.0%
- 2025 annual price return
- -15.0%
- 2026 annual price return
- -11.2%
LAND Stock Price Trajectory (2013–2026)
As of October 3, 2026, Gladstone Land Corporation (LAND) trades at $9.56, representing a +3.4% return over the past year. The stock has delivered a -46.5% total return over five years (-16.2% 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 -77.3%, currently trading 1% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers FPI (+4.8% 1Y), ILPT (+26.7% 1Y), and GOOD (+6.1% 1Y), LAND has underperformed the peer group average. Compare LAND vs FPI →
LAND Historical Price Data · from 2013
Rows 1–50 of 3,441| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 9.59 | 9.75 | 9.45 | 9.56 | 584K | +0.21% |
| 2026-10-01 | 9.47 | 9.63 | 9.33 | 9.54 | 518K | +0.85% |
| 2026-09-30 | 9.54 | 9.56 | 9.29 | 9.46 | 721K | -0.21% |
| 2026-09-29 | 9.31 | 9.60 | 9.27 | 9.48 | 712K | +1.17% |
| 2026-09-28 | 9.48 | 9.48 | 9.31 | 9.37 | 580K | -1.16% |
| 2026-09-25 | 9.59 | 9.59 | 9.32 | 9.48 | 513K | -0.11% |
| 2026-09-24 | 9.54 | 9.60 | 9.38 | 9.49 | 485K | -0.42% |
| 2026-09-23 | 9.66 | 9.68 | 9.47 | 9.53 | 501K | -2.01% |
| 2026-09-22 | 9.69 | 9.76 | 9.56 | 9.72 | 504K | +1.30% |
| 2026-09-21 | 9.59 | 9.68 | 9.54 | 9.60 | 441K | +1.80% |
| 2026-09-18 | 9.56 | 9.56 | 9.40 | 9.43 | 743K | -1.26% |
| 2026-09-17 | 9.45 | 9.58 | 9.39 | 9.55 | 432K | +1.87% |
| 2026-09-16 | 9.50 | 9.53 | 9.27 | 9.38 | 550K | -0.48% |
| 2026-09-15 | 9.46 | 9.46 | 9.26 | 9.42 | 530K | +0.11% |
| 2026-09-14 | 9.55 | 9.61 | 9.38 | 9.41 | 605K | -1.47% |
| 2026-09-11 | 9.56 | 9.70 | 9.45 | 9.55 | 481K | +0.74% |
| 2026-09-10 | 9.45 | 9.57 | 9.39 | 9.48 | 557K | +0.26% |
| 2026-09-09 | 9.60 | 9.63 | 9.44 | 9.46 | 777K | -1.82% |
| 2026-09-08 | 9.91 | 9.97 | 9.61 | 9.63 | 1.47M | -2.03% |
| 2026-09-04 | 9.72 | 9.99 | 9.70 | 9.83 | 983K | +0.72% |
| 2026-09-03 | 9.75 | 9.80 | 9.67 | 9.76 | 1.17M | +0.62% |
| 2026-09-02 | 9.63 | 9.73 | 9.51 | 9.70 | 1.24M | +1.46% |
| 2026-09-01 | 9.18 | 9.61 | 9.18 | 9.56 | 1.11M | +4.14% |
| 2026-08-31 | 8.98 | 9.23 | 8.92 | 9.18 | 1.01M | +2.34% |
| 2026-08-28 | 8.91 | 9.08 | 8.89 | 8.97 | 801K | +1.13% |
| 2026-08-27 | 8.82 | 8.97 | 8.81 | 8.87 | 739K | 0.00% |
| 2026-08-26 | 8.78 | 8.89 | 8.75 | 8.87 | 713K | +1.03% |
| 2026-08-25 | 8.85 | 8.87 | 8.61 | 8.78 | 673K | -0.57% |
| 2026-08-24 | 8.66 | 8.93 | 8.66 | 8.83 | 1.01M | +2.08% |
| 2026-08-21 | 8.74 | 8.77 | 8.61 | 8.65 | 623K | -0.46% |
| 2026-08-20 | 8.57 | 8.71 | 8.52 | 8.69 | 694K | +0.93% |
| 2026-08-19 | 8.27 | 8.63 | 8.27 | 8.61 | 686K | +4.62% |
| 2026-08-18 | 8.22 | 8.30 | 8.15 | 8.23 | 563K | -0.12% |
| 2026-08-17 | 8.28 | 8.32 | 8.22 | 8.24 | 728K | -0.84% |
| 2026-08-14 | 8.31 | 8.40 | 8.22 | 8.31 | 636K | +0.24% |
| 2026-08-13 | 8.27 | 8.48 | 8.25 | 8.29 | 839K | +1.22% |
| 2026-08-12 | 8.11 | 8.30 | 7.98 | 8.19 | 965K | -0.24% |
| 2026-08-11 | 8.16 | 8.26 | 8.14 | 8.21 | 541K | +0.98% |
| 2026-08-10 | 8.29 | 8.30 | 8.06 | 8.13 | 739K | -2.52% |
| 2026-08-07 | 8.34 | 8.47 | 8.31 | 8.34 | 513K | 0.00% |
| 2026-08-06 | 8.27 | 8.39 | 8.27 | 8.34 | 537K | +1.71% |
| 2026-08-05 | 8.20 | 8.21 | 8.04 | 8.20 | 751K | +0.49% |
| 2026-08-04 | 8.07 | 8.19 | 7.92 | 8.16 | 925K | +1.24% |
| 2026-08-03 | 8.12 | 8.20 | 8.06 | 8.06 | 751K | -0.62% |
| 2026-07-31 | 8.29 | 8.35 | 8.09 | 8.11 | 974K | -2.05% |
| 2026-07-30 | 8.42 | 8.45 | 8.26 | 8.28 | 903K | -2.01% |
| 2026-07-29 | 8.47 | 8.54 | 8.44 | 8.45 | 394K | -0.35% |
| 2026-07-28 | 8.56 | 8.66 | 8.47 | 8.48 | 433K | -0.24% |
| 2026-07-27 | 8.56 | 8.58 | 8.45 | 8.50 | 481K | -0.35% |
| 2026-07-24 | 8.57 | 8.65 | 8.52 | 8.53 | 389K | -0.47% |
LAND Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
LAND — Frequently Asked Questions
Quick answers to the most common questions about buying LAND stock.
How has LAND stock performed recently?
LAND returned +3.4% over the past year, beating its 5-year annualized CAGR of -16.2%. 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 +3.4% 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.