Gladstone Land Corporation - 6.00% Series C Cumulative Redeemable Preferred (LANDP)

Last Price18.71

Change-0.03 (-0.16%)

NASDAQ · Last Trade: Dec 23rd, 11:26 PM EST

Historical Prices For Gladstone Land Corporation - 6.00% Series C Cumulative Redeemable Preferred (LANDP)

Date Range:

2025-09-24 - 2025-12-24

Date	Open	High	Low	Close	Volume	Adjusted Close
12/23/2025	18.78	18.78	18.62	18.71	23,467	18.71
12/22/2025	18.75	18.79	18.57	18.74	22,987	18.74
12/19/2025	18.79	18.89	18.75	18.80	27,753	18.80
12/18/2025	18.73	18.79	18.56	18.79	21,338	18.79
12/17/2025	18.60	18.83	18.59	18.75	17,438	18.75
12/16/2025	18.60	18.70	18.45	18.60	44,806	18.60
12/15/2025	18.60	18.82	18.60	18.62	47,163	18.62
12/12/2025	18.83	18.96	18.55	18.66	61,281	18.66
12/11/2025	19.00	19.12	18.76	18.80	37,294	18.80
12/10/2025	19.00	19.00	18.86	18.97	27,537	18.97
12/09/2025	18.90	18.99	18.82	18.87	15,708	18.87
12/08/2025	19.00	19.03	18.70	18.77	24,336	18.77
12/05/2025	18.92	19.09	18.92	19.00	11,942	19.00
12/04/2025	18.98	19.13	18.81	18.92	21,236	18.92
12/03/2025	18.91	19.19	18.80	19.03	18,975	19.03
12/02/2025	18.96	19.11	18.92	19.00	13,287	19.00
12/01/2025	19.10	19.14	18.85	18.95	22,514	18.95
11/28/2025	19.00	19.11	19.00	19.10	9,430	19.10
11/26/2025	18.80	19.08	18.69	18.99	57,956	18.99
11/25/2025	19.14	19.18	18.64	18.80	54,680	18.80
11/24/2025	19.13	19.34	18.99	19.07	46,160	19.07
11/21/2025	19.09	19.15	18.98	19.10	25,508	19.10
11/20/2025	19.10	19.26	19.00	19.09	17,801	19.09
11/19/2025	19.16	19.26	19.00	19.08	65,180	19.08
11/18/2025	19.40	19.41	19.23	19.27	20,337	19.27
11/17/2025	19.49	19.49	19.34	19.35	19,073	19.35
11/14/2025	19.61	19.78	19.51	19.54	13,804	19.41
11/13/2025	19.61	19.79	19.61	19.75	14,860	19.62
11/12/2025	19.51	19.77	19.50	19.64	25,470	19.51
11/11/2025	19.51	19.79	19.51	19.70	15,375	19.57
11/10/2025	19.55	19.68	19.50	19.66	19,598	19.53
11/07/2025	19.63	19.63	19.56	19.56	16,961	19.43
11/06/2025	19.79	19.80	19.60	19.66	9,140	19.53
11/05/2025	19.77	19.80	19.68	19.77	16,264	19.64
11/04/2025	19.78	19.78	19.66	19.70	17,358	19.57
11/03/2025	19.77	19.77	19.68	19.74	15,140	19.61
10/31/2025	19.73	19.79	19.60	19.69	23,709	19.56
10/30/2025	19.66	19.70	19.61	19.61	19,043	19.48
10/29/2025	19.71	19.85	19.60	19.68	114,333	19.55
10/28/2025	19.45	19.90	19.52	19.71	101,006	19.58
10/27/2025	19.38	19.50	19.28	19.45	34,104	19.33
10/24/2025	19.18	19.38	19.12	19.38	19,022	19.26
10/23/2025	19.40	19.41	19.26	19.36	26,620	19.12
10/22/2025	19.25	19.40	19.25	19.38	24,371	19.13
10/21/2025	19.38	19.40	19.32	19.39	20,019	19.14
10/20/2025	19.25	19.42	19.18	19.38	40,795	19.13
10/17/2025	19.28	19.33	18.91	19.25	29,267	19.00
10/16/2025	19.36	19.45	19.25	19.35	13,909	19.10
10/15/2025	19.39	19.44	19.32	19.42	16,114	19.17
10/14/2025	19.44	19.45	19.30	19.40	10,138	19.15
10/13/2025	19.34	19.45	19.30	19.34	14,071	19.09
10/10/2025	19.40	19.40	19.30	19.32	13,308	19.07
10/09/2025	19.40	19.42	19.29	19.30	32,825	19.05
10/08/2025	19.37	19.40	19.29	19.35	16,755	19.10
10/07/2025	19.31	19.38	19.29	19.30	15,164	19.05
10/06/2025	19.51	19.51	19.32	19.38	37,421	19.13
10/03/2025	19.47	19.55	19.40	19.40	19,860	19.15
10/02/2025	19.47	19.50	19.31	19.46	20,893	19.21
10/01/2025	19.50	19.50	19.31	19.43	23,537	19.18
9/30/2025	19.40	19.52	19.36	19.49	20,506	19.24
9/29/2025	19.34	19.41	19.31	19.41	56,465	19.16
9/26/2025	19.38	19.46	19.32	19.44	23,079	19.19
9/25/2025	19.50	19.60	19.31	19.43	13,945	19.18
9/24/2025	19.67	19.70	19.41	19.50	38,285	19.25