LAND
Gladst Land REIT (LAND)
NASDAQ
$8.12+$0.06 (+0.76%)
Price as of Aug 03, 2026 7:55 PM EDT
  • $357.2M
    Market Cap
  • -6.30%
    1-Year Change
  • REIT - Specialty
    Industry
  • 1 Month
    -6.31%
    Low Price$8.06
    High Price$8.89
  • 3 Months
    -16.27%
    Low Price$8.06
    High Price$9.64
  • 1 Year
    -6.30%
    Low Price$8.06
    High Price$12.19
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
8.12
8.20
8.06
8.06
-0.62%
750,751
07/31/2026
8.29
8.35
8.09
8.11
-2.05%
973,600
07/30/2026
8.42
8.45
8.26
8.28
-2.01%
902,701
07/29/2026
8.47
8.54
8.44
8.45
-0.35%
393,986
07/28/2026
8.56
8.66
8.47
8.48
-0.24%
433,016
07/27/2026
8.56
8.58
8.45
8.50
-0.29%
480,706
07/24/2026
8.57
8.65
8.52
8.53
+0.02%
388,748
07/24/2026
$0.05 Dividend
07/23/2026
8.61
8.64
8.44
8.52
-1.27%
713,483
07/22/2026
8.83
8.85
8.61
8.63
-1.70%
582,799
07/21/2026
8.63
8.80
8.60
8.78
+1.49%
506,748
07/20/2026
8.73
8.74
8.62
8.65
-0.63%
507,662
07/17/2026
8.84
8.91
8.61
8.71
-2.07%
604,691
07/16/2026
8.76
8.96
8.73
8.89
+3.23%
804,837
07/15/2026
8.63
8.80
8.59
8.61
0.00%
443,664
07/14/2026
8.56
8.66
8.52
8.61
+0.70%
487,827
07/13/2026
8.51
8.60
8.47
8.55
+0.47%
561,949
07/10/2026
8.51
8.60
8.47
8.51
0.00%
434,992
07/09/2026
8.46
8.54
8.43
8.51
+0.82%
365,424
07/08/2026
8.47
8.51
8.37
8.44
-0.82%
761,683
07/07/2026
8.50
8.71
8.49
8.51
+0.12%
725,289
07/06/2026
8.62
8.62
8.47
8.50
-1.16%
544,214
07/02/2026
8.64
8.73
8.60
8.60
+0.23%
517,196
07/01/2026
8.50
8.68
8.48
8.58
+1.17%
729,058
06/30/2026
8.55
8.55
8.36
8.48
-0.93%
746,166
06/29/2026
8.60
8.63
8.50
8.56
0.00%
844,028
06/26/2026
8.45
8.59
8.45
8.56
+1.29%
2,022,144
06/25/2026
8.55
8.61
8.38
8.45
-1.16%
631,201
06/24/2026
8.70
8.78
8.53
8.55
-1.71%
763,937
06/23/2026
8.55
8.73
8.50
8.70
+2.42%
590,409
06/23/2026
$0.05 Dividend
06/22/2026
8.64
8.64
8.46
8.50
-0.81%
948,163
06/18/2026
8.56
8.66
8.51
8.57
+1.05%
962,388
06/17/2026
8.70
8.73
8.46
8.48
-2.39%
755,393
06/16/2026
8.77
8.87
8.66
8.68
-0.79%
592,532
06/15/2026
8.90
9.03
8.67
8.75
-1.23%
1,101,151
06/12/2026
8.96
8.99
8.83
8.86
-0.44%
690,627
06/11/2026
9.06
9.10
8.87
8.90
-1.21%
682,018
06/10/2026
9.16
9.22
9.00
9.01
-1.41%
441,668
06/09/2026
9.05
9.23
9.05
9.14
+1.32%
401,074
06/08/2026
9.17
9.27
9.02
9.02
-1.62%
546,415
06/05/2026
9.22
9.29
9.17
9.17
-0.64%
488,041
06/04/2026
9.20
9.32
9.16
9.23
+1.52%
359,534
06/03/2026
9.21
9.25
9.08
9.09
-1.39%
577,987
06/02/2026
9.09
9.25
9.08
9.22
+1.41%
387,879
06/01/2026
9.32
9.37
9.09
9.09
-3.06%
592,148
05/29/2026
9.48
9.48
9.32
9.38
-1.15%
786,793
05/28/2026
9.41
9.52
9.36
9.49
+0.74%
396,163
05/27/2026
9.39
9.50
9.36
9.42
+0.42%
380,470
05/26/2026
9.53
9.59
9.34
9.38
-1.56%
565,291
05/22/2026
9.43
9.58
9.38
9.53
+1.05%
740,119
05/21/2026
9.34
9.51
9.28
9.43
+0.95%
554,451
05/20/2026
9.29
9.43
9.25
9.34
+0.50%
617,525
05/20/2026
$0.05 Dividend
05/19/2026
9.40
9.47
9.27
9.29
-2.28%
479,917
05/18/2026
9.25
9.54
9.24
9.51
+2.77%
542,690
05/15/2026
9.23
9.26
9.08
9.25
-0.42%
498,807
05/14/2026
9.63
9.81
9.26
9.29
-0.94%
708,632
05/13/2026
9.24
9.39
9.08
9.38
+0.85%
713,889
05/12/2026
9.23
9.48
8.96
9.30
+0.11%
1,048,994
05/11/2026
9.56
9.59
9.26
9.29
-2.98%
690,089
05/11/2026
$0.08 Earnings
05/08/2026
9.60
9.63
9.53
9.58
-0.21%
437,036
05/07/2026
9.63
9.67
9.53
9.60
-0.41%
371,383
05/06/2026
9.54
9.74
9.48
9.64
+1.66%
633,865
05/05/2026
9.46
9.53
9.41
9.48
+0.42%
554,259
05/04/2026
9.55
9.74
9.43
9.44
-1.94%
601,298
05/01/2026
9.45
9.65
9.40
9.63
+1.98%
522,411
04/30/2026
9.55
9.61
9.40
9.44
-1.03%
756,506
04/29/2026
9.86
9.86
9.47
9.54
-3.68%
626,797
04/28/2026
9.79
9.91
9.71
9.90
+1.51%
943,493
04/27/2026
9.78
9.92
9.69
9.75
-0.20%
651,502
04/24/2026
9.77
9.87
9.72
9.77
-0.53%
656,889
04/24/2026
$0.05 Dividend
04/23/2026
9.90
9.98
9.82
9.83
-0.69%
363,986
04/22/2026
9.85
10.02
9.84
9.89
+0.90%
450,780
04/21/2026
10.06
10.07
9.78
9.81
-2.44%
523,468
04/20/2026
10.06
10.14
9.98
10.05
-0.39%
656,628
04/17/2026
10.22
10.28
10.06
10.09
-0.19%
448,549
04/16/2026
10.18
10.24
10.08
10.11
-0.67%
400,412
04/15/2026
10.40
10.47
10.16
10.18
-2.44%
397,201
04/14/2026
10.22
10.44
10.22
10.43
+2.21%
784,725
04/13/2026
10.10
10.24
10.03
10.21
+0.29%
439,190
04/10/2026
10.14
10.22
10.06
10.18
+0.68%
389,359
04/09/2026
10.11
10.19
10.00
10.11
+0.39%
439,480
04/08/2026
10.36
10.36
10.02
10.07
-0.87%
337,294
04/07/2026
10.26
10.28
10.12
10.16
-1.05%
350,316
04/06/2026
10.13
10.34
10.13
10.27
+1.35%
434,025
04/02/2026
10.02
10.18
9.91
10.13
+0.78%
403,581
04/01/2026
9.99
10.11
9.98
10.05
+0.59%
445,447
03/31/2026
10.00
10.14
9.89
9.99
+0.59%
452,756
03/30/2026
9.84
10.15
9.69
9.93
+2.74%
598,333
03/27/2026
9.93
10.04
9.67
9.67
-3.14%
534,467
03/26/2026
10.09
10.16
9.91
9.98
-1.36%
542,901
03/25/2026
10.30
10.35
10.08
10.12
-0.67%
406,757
03/24/2026
10.21
10.38
10.17
10.19
-1.52%
503,763
03/23/2026
10.29
10.58
10.14
10.35
+0.73%
436,503
03/23/2026
$0.05 Dividend
03/20/2026
10.72
10.73
10.24
10.27
-4.19%
986,800
03/19/2026
11.12
11.15
10.54
10.72
-3.93%
838,223