Gladstone Land Corporation
LANDNASDAQReal Estate● Active
$9.12
$-0.15(-1.62%)
Market Cap$393405546
P/E Ratio—
52W High$13
52W Low$8.47
Gladstone Land Corporation（LAND）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
land · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$42.10
Apr 20, 2022
-78.3% from here
5-Year Low5Y
$8.47
Aug 8, 2025
+7.7% from low
IPO Priceadj.
$15.00
Jan 29, 2013
-39.2% since IPO
1 Year Ago
$10.01
Jun 9, 2025
-8.9% in 1Y
5 Years Ago
$25.30
Jun 8, 2021
-64.0% in 5Y
10 Years Ago
$10.70
Jun 8, 2016
-14.8% in 10Y
Historical Price Data · LAND
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $9.30 | $9.38 | $9.22 | $9.22 | $9.22 | 343K | -0.91% |
| Jun 5, 2026 | $9.32 | $9.39 | $9.27 | $9.27 | $9.27 | 488K | -0.54% |
| Jun 4, 2026 | $9.30 | $9.42 | $9.26 | $9.33 | $9.33 | 360K | +0.32% |
| Jun 3, 2026 | $9.31 | $9.35 | $9.18 | $9.19 | $9.19 | 578K | -1.29% |
| Jun 2, 2026 | $9.19 | $9.35 | $9.18 | $9.32 | $9.32 | 388K | +1.41% |
| Jun 1, 2026 | $9.42 | $9.47 | $9.19 | $9.19 | $9.19 | 592K | -2.44% |
| May 29, 2026 | $9.58 | $9.58 | $9.43 | $9.48 | $9.48 | 787K | -1.04% |
| May 28, 2026 | $9.51 | $9.62 | $9.46 | $9.59 | $9.59 | 396K | +0.84% |
| May 27, 2026 | $9.49 | $9.60 | $9.46 | $9.52 | $9.52 | 380K | +0.32% |
| May 26, 2026 | $9.63 | $9.70 | $9.44 | $9.48 | $9.48 | 565K | -1.56% |
| May 22, 2026 | $9.53 | $9.69 | $9.48 | $9.63 | $9.63 | 740K | +1.05% |
| May 21, 2026 | $9.44 | $9.62 | $9.38 | $9.53 | $9.53 | 554K | +0.95% |
| May 20, 2026 | $9.39 | $9.53 | $9.35 | $9.44 | $9.44 | 618K | +0.53% |
| May 19, 2026 | $9.55 | $9.63 | $9.42 | $9.44 | $9.44 | 480K | -1.15% |
| May 18, 2026 | $9.40 | $9.69 | $9.39 | $9.66 | $9.66 | 543K | +2.77% |
| May 15, 2026 | $9.38 | $9.41 | $9.23 | $9.40 | $9.40 | 499K | +0.21% |
| May 14, 2026 | $9.78 | $9.97 | $9.40 | $9.44 | $9.44 | 709K | -3.48% |
| May 13, 2026 | $9.39 | $9.54 | $9.23 | $9.53 | $9.53 | 714K | +1.49% |
| May 12, 2026 | $9.38 | $9.64 | $9.10 | $9.45 | $9.45 | 1.0M | +0.75% |
| May 11, 2026 | $9.71 | $9.75 | $9.40 | $9.44 | $9.44 | 690K | -2.78% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · LAND
Jan 1 → Dec 31 · 6 years2026+0.7%$9.15 → $9.21
+0.7%
2025-15.8%$10.87 → $9.15
-15.8%
2024-24.9%$14.45 → $10.85
-24.9%
2023-22.1%$18.55 → $14.45
-22.1%
2022-46.3%$34.18 → $18.35
-46.3%
2021+32.4%$25.50 → $33.76
+32.4%
Best Year2021 · +32.4%
Worst Year2022 · -46.3%
Positive Years2 / 6
Avg Annual Return-12.7%
6Y Total Return-63.9%
6Y CAGR~-15.6% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$200.00+0.00%
Mkt Cap $141.2B
Prologis, Inc.
PLD
$142.78+0.00%
Mkt Cap $133.1B
Equinix, Inc.
EQIX
$1,062.74+0.00%
Mkt Cap $104.8B
American Tower Corporation
AMT
$189.10+0.00%
Mkt Cap $88.1B
Simon Property Group, Inc.
SPG
$207.34+0.00%
Mkt Cap $67.2B
Digital Realty Trust, Inc.
DLR
$182.15+0.00%
Mkt Cap $64.0B
Realty Income Corporation
O
$60.01+0.00%
Mkt Cap $56.0B
Public Storage
PSA
$311.08+0.00%
Mkt Cap $54.6B
Crown Castle Inc.
CCI
$91.79+0.00%
Mkt Cap $40.1B
Ventas, Inc.
VTR
$79.62+0.00%
Mkt Cap $38.7BWhat If You Invested in LAND?
If you invested $1,000 in LAND 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$852
Total Return-14.8%
CAGR~-1.6% / yr
Profit$-148
Based on Jun 8, 2016 · $10.70Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Gladstone Land Corporation（LAND）所属板块为 Real Estate，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $9.12。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LAND 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LAND 历史股价FMP 日线复权 OHLCV