NasdaqGM - Delayed Quote • USD
Gladstone Land Corporation (LANDP)
At close: April 24 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 19.21 | 19.36 | 19.20 | 19.36 | 19.36 | 16,700 |
Apr 23, 2024 | 19.30 | 19.40 | 19.15 | 19.21 | 19.21 | 24,000 |
Apr 22, 2024 | 19.11 | 19.27 | 19.06 | 19.11 | 19.11 | 17,400 |
Apr 19, 2024 | 19.27 | 19.28 | 19.11 | 19.12 | 19.12 | 9,100 |
Apr 18, 2024 | 0.13 Dividend | |||||
Apr 18, 2024 | 19.25 | 19.70 | 19.19 | 19.32 | 19.32 | 12,800 |
Apr 17, 2024 | 19.48 | 19.48 | 19.11 | 19.29 | 19.17 | 19,400 |
Apr 16, 2024 | 19.29 | 19.29 | 19.12 | 19.12 | 19.00 | 14,400 |
Apr 15, 2024 | 19.63 | 19.84 | 19.11 | 19.24 | 19.12 | 15,800 |
Apr 12, 2024 | 19.36 | 19.67 | 19.35 | 19.55 | 19.42 | 4,900 |
Apr 11, 2024 | 20.11 | 20.11 | 19.35 | 19.41 | 19.28 | 14,700 |
Apr 10, 2024 | 20.15 | 20.52 | 19.30 | 19.83 | 19.70 | 41,300 |
Apr 9, 2024 | 20.29 | 20.34 | 20.17 | 20.17 | 20.04 | 15,700 |
Apr 8, 2024 | 20.25 | 20.42 | 20.15 | 20.34 | 20.21 | 24,100 |
Apr 5, 2024 | 20.72 | 20.72 | 20.32 | 20.35 | 20.22 | 11,500 |
Apr 4, 2024 | 20.27 | 20.71 | 20.10 | 20.71 | 20.58 | 35,100 |
Apr 3, 2024 | 20.00 | 20.89 | 20.00 | 20.48 | 20.35 | 42,800 |
Apr 2, 2024 | 19.96 | 20.15 | 19.90 | 19.95 | 19.82 | 11,200 |
Apr 1, 2024 | 20.00 | 20.16 | 19.90 | 19.99 | 19.86 | 43,500 |
Mar 28, 2024 | 19.87 | 20.03 | 19.69 | 20.02 | 19.89 | 34,200 |
Mar 27, 2024 | 19.90 | 20.03 | 19.51 | 19.90 | 19.77 | 24,600 |
Mar 26, 2024 | 19.94 | 20.18 | 19.69 | 19.80 | 19.67 | 22,600 |
Mar 25, 2024 | 19.95 | 19.99 | 19.90 | 19.91 | 19.78 | 8,600 |
Mar 22, 2024 | 19.78 | 20.15 | 19.76 | 19.91 | 19.78 | 31,200 |
Mar 21, 2024 | 19.91 | 20.24 | 19.66 | 19.75 | 19.62 | 35,900 |
Mar 20, 2024 | 0.13 Dividend | |||||
Mar 20, 2024 | 19.94 | 20.21 | 19.68 | 20.11 | 19.98 | 22,100 |
Mar 19, 2024 | 19.87 | 20.01 | 19.79 | 19.95 | 19.70 | 26,800 |
Mar 18, 2024 | 19.89 | 20.00 | 19.80 | 19.85 | 19.60 | 13,100 |
Mar 15, 2024 | 19.87 | 19.99 | 19.81 | 19.81 | 19.56 | 18,900 |
Mar 14, 2024 | 19.95 | 20.00 | 19.85 | 19.91 | 19.65 | 18,600 |
Mar 13, 2024 | 19.94 | 20.11 | 19.89 | 19.89 | 19.64 | 12,600 |
Mar 12, 2024 | 19.86 | 20.03 | 19.86 | 19.93 | 19.68 | 13,300 |
Mar 11, 2024 | 20.25 | 20.25 | 19.83 | 19.95 | 19.70 | 22,500 |
Mar 8, 2024 | 19.99 | 20.30 | 19.85 | 20.30 | 20.04 | 32,800 |
Mar 7, 2024 | 20.01 | 20.07 | 19.88 | 19.91 | 19.66 | 14,500 |
Mar 6, 2024 | 19.91 | 20.07 | 19.86 | 20.05 | 19.80 | 6,700 |
Mar 5, 2024 | 20.07 | 20.07 | 19.91 | 19.91 | 19.66 | 15,400 |
Mar 4, 2024 | 20.00 | 20.10 | 19.85 | 20.00 | 19.75 | 19,900 |
Mar 1, 2024 | 19.90 | 20.08 | 19.90 | 20.00 | 19.75 | 11,100 |
Feb 29, 2024 | 20.03 | 20.10 | 19.80 | 19.92 | 19.67 | 9,000 |
Feb 28, 2024 | 19.83 | 20.08 | 19.78 | 19.78 | 19.53 | 11,200 |
Feb 27, 2024 | 19.93 | 20.09 | 19.78 | 19.88 | 19.63 | 16,200 |
Feb 26, 2024 | 19.92 | 20.19 | 19.77 | 19.77 | 19.52 | 20,200 |
Feb 23, 2024 | 19.98 | 20.18 | 19.96 | 20.01 | 19.76 | 12,600 |
Feb 22, 2024 | 20.10 | 20.24 | 19.87 | 19.98 | 19.73 | 10,400 |
Feb 21, 2024 | 19.98 | 20.23 | 19.98 | 20.05 | 19.80 | 19,800 |
Feb 20, 2024 | 0.13 Dividend | |||||
Feb 20, 2024 | 20.00 | 20.30 | 20.00 | 20.10 | 19.84 | 24,100 |
Feb 16, 2024 | 20.11 | 20.25 | 20.07 | 20.25 | 19.87 | 17,100 |
Feb 15, 2024 | 20.01 | 20.25 | 20.01 | 20.22 | 19.84 | 20,500 |
Feb 14, 2024 | 19.84 | 20.00 | 19.84 | 20.00 | 19.62 | 22,400 |
Feb 13, 2024 | 19.55 | 20.00 | 19.55 | 19.79 | 19.42 | 34,300 |
Feb 12, 2024 | 19.87 | 20.00 | 19.67 | 19.85 | 19.48 | 30,400 |
Feb 9, 2024 | 19.54 | 19.84 | 19.54 | 19.67 | 19.30 | 18,300 |
Feb 8, 2024 | 19.65 | 19.89 | 19.54 | 19.57 | 19.20 | 23,900 |
Feb 7, 2024 | 19.78 | 19.95 | 19.70 | 19.75 | 19.38 | 24,100 |
Feb 6, 2024 | 19.31 | 19.80 | 19.31 | 19.76 | 19.39 | 24,900 |
Feb 5, 2024 | 19.54 | 19.54 | 19.30 | 19.39 | 19.03 | 24,500 |
Feb 2, 2024 | 19.15 | 19.39 | 19.15 | 19.25 | 18.89 | 22,600 |
Feb 1, 2024 | 19.30 | 19.30 | 19.04 | 19.15 | 18.79 | 19,200 |
Jan 31, 2024 | 19.42 | 19.43 | 19.18 | 19.23 | 18.86 | 17,900 |
Jan 30, 2024 | 19.43 | 19.73 | 19.30 | 19.39 | 19.03 | 29,200 |
Jan 29, 2024 | 19.45 | 19.45 | 19.15 | 19.38 | 19.02 | 13,600 |
Jan 26, 2024 | 19.08 | 19.46 | 19.08 | 19.38 | 19.02 | 5,500 |
Jan 25, 2024 | 19.00 | 19.23 | 19.00 | 19.19 | 18.83 | 18,300 |
Jan 24, 2024 | 19.02 | 19.23 | 18.86 | 19.08 | 18.72 | 12,700 |
Jan 23, 2024 | 19.05 | 19.10 | 18.75 | 19.02 | 18.66 | 17,000 |
Jan 22, 2024 | 0.13 Dividend | |||||
Jan 22, 2024 | 18.81 | 19.26 | 18.81 | 18.99 | 18.63 | 9,600 |
Jan 19, 2024 | 19.04 | 19.45 | 18.91 | 19.01 | 18.53 | 49,000 |
Jan 18, 2024 | 19.08 | 19.13 | 18.90 | 19.07 | 18.59 | 19,200 |
Jan 17, 2024 | 18.82 | 19.06 | 18.80 | 18.91 | 18.43 | 12,600 |
Jan 16, 2024 | 18.80 | 19.10 | 18.75 | 19.08 | 18.60 | 23,300 |
Jan 12, 2024 | 19.01 | 19.01 | 18.78 | 18.80 | 18.33 | 18,300 |
Jan 11, 2024 | 19.10 | 19.21 | 18.80 | 18.90 | 18.42 | 19,800 |
Jan 10, 2024 | 19.22 | 19.25 | 19.01 | 19.19 | 18.71 | 5,800 |
Jan 9, 2024 | 19.00 | 19.22 | 18.90 | 19.19 | 18.71 | 7,800 |
Jan 8, 2024 | 18.80 | 19.12 | 18.75 | 19.07 | 18.59 | 14,400 |
Jan 5, 2024 | 18.72 | 18.88 | 18.63 | 18.75 | 18.28 | 17,400 |
Jan 4, 2024 | 18.75 | 18.87 | 18.69 | 18.74 | 18.27 | 14,100 |
Jan 3, 2024 | 18.86 | 18.95 | 18.62 | 18.75 | 18.28 | 17,600 |
Jan 2, 2024 | 19.00 | 19.02 | 18.68 | 18.99 | 18.51 | 14,900 |
Dec 29, 2023 | 18.84 | 19.17 | 18.25 | 19.00 | 18.52 | 76,300 |
Dec 28, 2023 | 18.76 | 19.20 | 18.50 | 18.88 | 18.40 | 29,700 |
Dec 27, 2023 | 18.68 | 19.00 | 18.62 | 18.78 | 18.31 | 27,300 |
Dec 26, 2023 | 18.71 | 18.90 | 18.58 | 18.69 | 18.22 | 45,800 |
Dec 22, 2023 | 18.69 | 18.80 | 18.67 | 18.71 | 18.24 | 36,900 |
Dec 21, 2023 | 18.78 | 18.96 | 18.65 | 18.70 | 18.23 | 19,100 |
Dec 20, 2023 | 19.21 | 19.21 | 18.62 | 18.95 | 18.47 | 27,800 |
Dec 19, 2023 | 19.05 | 19.12 | 18.95 | 19.00 | 18.52 | 12,700 |
Dec 18, 2023 | 19.03 | 19.11 | 18.97 | 18.97 | 18.49 | 10,800 |
Dec 15, 2023 | 0.13 Dividend | |||||
Dec 15, 2023 | 18.90 | 19.22 | 18.86 | 19.04 | 18.56 | 17,200 |
Dec 14, 2023 | 18.90 | 19.26 | 18.89 | 19.13 | 18.53 | 35,000 |
Dec 13, 2023 | 18.81 | 19.10 | 18.80 | 19.08 | 18.47 | 27,100 |
Dec 12, 2023 | 19.08 | 19.10 | 18.80 | 19.04 | 18.44 | 15,700 |
Dec 11, 2023 | 19.00 | 19.18 | 18.90 | 18.90 | 18.30 | 7,100 |
Dec 8, 2023 | 19.20 | 19.20 | 18.80 | 18.86 | 18.27 | 5,300 |
Dec 7, 2023 | 19.10 | 19.31 | 18.91 | 18.91 | 18.31 | 8,200 |
Dec 6, 2023 | 19.34 | 19.40 | 19.05 | 19.15 | 18.54 | 14,600 |
Dec 5, 2023 | 19.30 | 19.45 | 19.25 | 19.38 | 18.77 | 6,900 |
Dec 4, 2023 | 19.40 | 19.50 | 18.98 | 19.45 | 18.83 | 23,000 |
Dec 1, 2023 | 19.23 | 19.50 | 19.20 | 19.50 | 18.88 | 28,600 |
Nov 30, 2023 | 18.99 | 19.25 | 18.72 | 19.10 | 18.50 | 16,800 |
Nov 29, 2023 | 18.69 | 18.99 | 18.69 | 18.73 | 18.14 | 19,100 |
Nov 28, 2023 | 18.69 | 18.94 | 18.50 | 18.71 | 18.12 | 20,500 |
Nov 27, 2023 | 18.49 | 18.93 | 18.43 | 18.58 | 17.99 | 31,700 |
Nov 24, 2023 | 18.30 | 18.47 | 18.30 | 18.47 | 17.89 | 6,800 |
Nov 22, 2023 | 18.13 | 18.46 | 18.03 | 18.40 | 17.82 | 6,700 |
Nov 21, 2023 | 18.10 | 18.29 | 18.03 | 18.05 | 17.48 | 15,100 |
Nov 20, 2023 | 18.26 | 18.49 | 18.13 | 18.13 | 17.56 | 11,900 |
Nov 17, 2023 | 0.13 Dividend | |||||
Nov 17, 2023 | 18.10 | 18.48 | 18.10 | 18.26 | 17.68 | 13,400 |
Nov 16, 2023 | 18.02 | 18.30 | 18.01 | 18.19 | 17.49 | 16,700 |
Nov 15, 2023 | 17.67 | 18.24 | 17.65 | 18.05 | 17.36 | 23,400 |
Nov 14, 2023 | 18.14 | 18.14 | 17.80 | 18.00 | 17.31 | 24,700 |
Nov 13, 2023 | 18.04 | 18.05 | 17.81 | 18.05 | 17.36 | 7,000 |
Nov 10, 2023 | 17.92 | 18.06 | 17.54 | 17.93 | 17.24 | 13,200 |
Nov 9, 2023 | 18.03 | 18.05 | 17.48 | 17.77 | 17.09 | 10,900 |
Nov 8, 2023 | 18.09 | 18.11 | 17.76 | 17.98 | 17.29 | 5,800 |
Nov 7, 2023 | 17.85 | 18.30 | 17.85 | 17.94 | 17.25 | 10,100 |
Nov 6, 2023 | 18.00 | 18.03 | 17.83 | 17.95 | 17.26 | 25,400 |
Nov 3, 2023 | 18.00 | 18.03 | 17.61 | 17.80 | 17.12 | 15,200 |
Nov 2, 2023 | 17.22 | 17.70 | 17.00 | 17.63 | 16.96 | 41,600 |
Nov 1, 2023 | 17.10 | 17.25 | 17.06 | 17.13 | 16.47 | 10,200 |
Oct 31, 2023 | 17.09 | 17.25 | 16.82 | 16.82 | 16.18 | 9,500 |
Oct 30, 2023 | 17.05 | 17.25 | 16.90 | 17.00 | 16.35 | 8,200 |
Oct 27, 2023 | 17.67 | 17.67 | 16.79 | 16.79 | 16.15 | 14,000 |
Oct 26, 2023 | 16.80 | 17.14 | 16.75 | 16.76 | 16.12 | 10,400 |
Oct 25, 2023 | 17.18 | 17.34 | 16.56 | 16.63 | 15.99 | 23,200 |
Oct 24, 2023 | 17.00 | 17.21 | 17.00 | 17.01 | 16.36 | 7,200 |
Oct 23, 2023 | 17.05 | 17.56 | 16.65 | 16.65 | 16.01 | 22,100 |
Oct 20, 2023 | 17.25 | 17.58 | 16.96 | 17.00 | 16.35 | 16,200 |
Oct 19, 2023 | 0.13 Dividend | |||||
Oct 19, 2023 | 17.88 | 17.88 | 16.99 | 17.21 | 16.55 | 21,000 |
Oct 18, 2023 | 17.12 | 17.65 | 17.12 | 17.65 | 16.85 | 27,100 |
Oct 17, 2023 | 17.71 | 17.78 | 17.31 | 17.55 | 16.76 | 26,500 |
Oct 16, 2023 | 17.29 | 17.70 | 17.29 | 17.46 | 16.67 | 9,900 |
Oct 13, 2023 | 17.18 | 17.30 | 17.10 | 17.25 | 16.47 | 9,300 |
Oct 12, 2023 | 17.25 | 17.48 | 17.06 | 17.07 | 16.30 | 17,300 |
Oct 11, 2023 | 17.13 | 17.50 | 17.11 | 17.17 | 16.40 | 16,900 |
Oct 10, 2023 | 17.44 | 17.51 | 17.03 | 17.07 | 16.30 | 23,300 |
Oct 9, 2023 | 17.39 | 17.77 | 17.20 | 17.42 | 16.63 | 3,400 |
Oct 6, 2023 | 17.14 | 17.56 | 17.01 | 17.44 | 16.65 | 10,100 |
Oct 5, 2023 | 18.29 | 18.29 | 17.11 | 17.31 | 16.53 | 14,700 |
Oct 4, 2023 | 17.54 | 17.56 | 17.25 | 17.38 | 16.59 | 12,700 |
Oct 3, 2023 | 18.30 | 18.30 | 15.90 | 17.27 | 16.49 | 46,000 |
Oct 2, 2023 | 18.13 | 18.30 | 18.09 | 18.30 | 17.47 | 17,200 |
Sep 29, 2023 | 18.39 | 18.40 | 18.02 | 18.07 | 17.26 | 14,800 |
Sep 28, 2023 | 18.30 | 18.40 | 18.03 | 18.15 | 17.33 | 31,600 |
Sep 27, 2023 | 18.92 | 18.92 | 18.10 | 18.36 | 17.53 | 15,500 |
Sep 26, 2023 | 18.43 | 18.70 | 18.15 | 18.15 | 17.33 | 17,900 |
Sep 25, 2023 | 18.61 | 18.80 | 18.55 | 18.69 | 17.85 | 7,200 |
Sep 22, 2023 | 18.43 | 18.80 | 18.40 | 18.77 | 17.92 | 7,600 |
Sep 21, 2023 | 18.62 | 18.73 | 18.59 | 18.64 | 17.80 | 9,000 |
Sep 20, 2023 | 0.13 Dividend | |||||
Sep 20, 2023 | 18.75 | 18.93 | 18.61 | 18.77 | 17.92 | 17,500 |
Sep 19, 2023 | 18.79 | 18.95 | 18.56 | 18.80 | 17.83 | 15,300 |
Sep 18, 2023 | 18.75 | 18.92 | 18.65 | 18.78 | 17.81 | 11,300 |
Sep 15, 2023 | 18.92 | 19.00 | 18.75 | 18.86 | 17.89 | 18,900 |
Sep 14, 2023 | 18.95 | 19.09 | 18.82 | 18.96 | 17.98 | 14,300 |
Sep 13, 2023 | 19.08 | 19.08 | 18.81 | 18.90 | 17.93 | 47,700 |
Sep 12, 2023 | 19.20 | 19.24 | 18.94 | 19.03 | 18.05 | 10,000 |
Sep 11, 2023 | 19.20 | 19.33 | 19.03 | 19.20 | 18.21 | 16,900 |
Sep 8, 2023 | 19.09 | 19.27 | 19.01 | 19.17 | 18.18 | 13,400 |
Sep 7, 2023 | 19.08 | 19.27 | 18.91 | 19.04 | 18.06 | 21,800 |
Sep 6, 2023 | 19.12 | 19.21 | 18.97 | 19.08 | 18.10 | 14,700 |
Sep 5, 2023 | 19.30 | 19.30 | 19.10 | 19.18 | 18.19 | 6,400 |
Sep 1, 2023 | 19.28 | 19.30 | 19.10 | 19.25 | 18.26 | 24,900 |
Aug 31, 2023 | 19.14 | 19.47 | 19.12 | 19.17 | 18.18 | 21,500 |
Aug 30, 2023 | 19.28 | 19.40 | 19.28 | 19.29 | 18.30 | 9,800 |
Aug 29, 2023 | 19.23 | 19.41 | 19.23 | 19.34 | 18.35 | 5,800 |
Aug 28, 2023 | 19.35 | 19.36 | 19.00 | 19.15 | 18.17 | 27,200 |
Aug 25, 2023 | 19.35 | 19.70 | 19.11 | 19.70 | 18.69 | 25,900 |
Aug 24, 2023 | 19.34 | 19.48 | 19.25 | 19.43 | 18.43 | 22,400 |
Aug 23, 2023 | 19.29 | 19.49 | 19.25 | 19.49 | 18.49 | 11,100 |
Aug 22, 2023 | 0.13 Dividend | |||||
Aug 22, 2023 | 19.40 | 19.50 | 19.25 | 19.48 | 18.48 | 8,700 |
Aug 21, 2023 | 19.60 | 19.60 | 19.50 | 19.60 | 18.47 | 5,700 |
Aug 18, 2023 | 19.75 | 19.80 | 19.56 | 19.68 | 18.55 | 11,200 |
Aug 17, 2023 | 19.70 | 19.80 | 19.69 | 19.75 | 18.61 | 24,600 |
Aug 16, 2023 | 19.66 | 19.94 | 19.66 | 19.80 | 18.66 | 15,500 |
Aug 15, 2023 | 19.66 | 19.90 | 19.65 | 19.70 | 18.57 | 23,300 |
Aug 14, 2023 | 20.00 | 20.05 | 19.51 | 19.90 | 18.76 | 9,000 |
Aug 11, 2023 | 19.80 | 19.95 | 19.60 | 19.94 | 18.79 | 14,100 |
Aug 10, 2023 | 19.88 | 20.22 | 19.46 | 19.80 | 18.66 | 43,200 |
Aug 9, 2023 | 19.59 | 20.00 | 19.37 | 19.91 | 18.77 | 92,700 |
Aug 8, 2023 | 19.67 | 19.92 | 19.61 | 19.66 | 18.53 | 17,800 |
Aug 7, 2023 | 19.85 | 19.89 | 19.70 | 19.74 | 18.61 | 11,700 |
Aug 4, 2023 | 19.89 | 19.97 | 19.80 | 19.84 | 18.70 | 15,700 |
Aug 3, 2023 | 19.88 | 19.98 | 19.72 | 19.92 | 18.77 | 17,900 |
Aug 2, 2023 | 20.05 | 20.24 | 19.90 | 19.93 | 18.78 | 17,500 |
Aug 1, 2023 | 20.18 | 20.21 | 20.00 | 20.17 | 19.01 | 9,500 |
Jul 31, 2023 | 20.22 | 20.37 | 20.10 | 20.27 | 19.10 | 18,700 |
Jul 28, 2023 | 20.11 | 20.20 | 20.07 | 20.17 | 19.01 | 5,600 |
Jul 27, 2023 | 20.32 | 20.33 | 20.15 | 20.18 | 19.02 | 12,200 |
Jul 26, 2023 | 20.00 | 20.15 | 20.00 | 20.13 | 18.97 | 17,100 |
Jul 25, 2023 | 20.17 | 20.17 | 19.95 | 20.03 | 18.88 | 25,600 |
Jul 24, 2023 | 20.23 | 20.38 | 20.04 | 20.11 | 18.95 | 39,600 |
Jul 21, 2023 | 20.15 | 20.38 | 20.05 | 20.21 | 19.05 | 6,400 |
Jul 20, 2023 | 0.13 Dividend | |||||
Jul 20, 2023 | 20.33 | 20.33 | 20.02 | 20.15 | 18.99 | 7,500 |
Jul 19, 2023 | 20.14 | 20.38 | 19.96 | 20.34 | 19.05 | 87,000 |
Jul 18, 2023 | 20.15 | 20.16 | 19.90 | 20.09 | 18.82 | 26,300 |
Jul 17, 2023 | 20.09 | 20.09 | 19.92 | 20.08 | 18.81 | 6,500 |
Jul 14, 2023 | 20.10 | 20.14 | 19.88 | 19.99 | 18.73 | 8,600 |
Jul 13, 2023 | 20.03 | 20.15 | 19.86 | 20.03 | 18.76 | 15,900 |
Jul 12, 2023 | 20.03 | 20.25 | 19.94 | 20.12 | 18.85 | 7,100 |
Jul 11, 2023 | 20.06 | 20.14 | 19.93 | 20.00 | 18.73 | 19,200 |
Jul 10, 2023 | 19.84 | 20.05 | 19.84 | 19.98 | 18.72 | 16,800 |
Jul 7, 2023 | 19.77 | 19.94 | 19.64 | 19.80 | 18.55 | 18,700 |
Jul 6, 2023 | 20.04 | 20.06 | 19.58 | 19.79 | 18.54 | 33,400 |
Jul 5, 2023 | 19.97 | 20.32 | 19.97 | 20.15 | 18.87 | 10,800 |
Jul 3, 2023 | 20.25 | 20.33 | 20.15 | 20.23 | 18.95 | 4,000 |
Jun 30, 2023 | 20.16 | 20.40 | 19.92 | 20.27 | 18.99 | 24,000 |
Jun 29, 2023 | 20.05 | 20.10 | 19.97 | 20.04 | 18.77 | 12,500 |
Jun 28, 2023 | 20.27 | 20.28 | 20.00 | 20.13 | 18.86 | 34,100 |
Jun 27, 2023 | 20.00 | 20.49 | 20.00 | 20.20 | 18.93 | 39,500 |
Jun 26, 2023 | 0.13 Dividend | |||||
Jun 26, 2023 | 20.50 | 20.58 | 20.01 | 20.18 | 18.90 | 43,500 |
Jun 23, 2023 | 20.40 | 20.65 | 20.19 | 20.38 | 18.97 | 53,400 |
Jun 22, 2023 | 20.85 | 20.85 | 20.32 | 20.40 | 18.99 | 45,000 |
Jun 21, 2023 | 20.60 | 20.92 | 20.51 | 20.78 | 19.34 | 35,500 |
Jun 20, 2023 | 20.20 | 21.00 | 20.07 | 20.83 | 19.39 | 47,100 |
Jun 16, 2023 | 20.00 | 20.41 | 19.90 | 20.19 | 18.80 | 84,100 |
Jun 15, 2023 | 19.20 | 20.75 | 19.13 | 19.84 | 18.47 | 83,500 |
Jun 14, 2023 | 19.50 | 19.50 | 18.92 | 19.20 | 17.87 | 58,900 |
Jun 13, 2023 | 19.51 | 19.95 | 19.21 | 19.48 | 18.14 | 187,300 |
Jun 12, 2023 | 20.27 | 20.49 | 19.38 | 19.79 | 18.42 | 74,900 |
Jun 9, 2023 | 20.38 | 20.85 | 20.13 | 20.40 | 18.99 | 41,800 |
Jun 8, 2023 | 21.50 | 21.50 | 18.02 | 20.78 | 19.35 | 75,500 |
Related Tickers
EPR-PG EPR Properties
19.27
-0.34%
FPI Farmland Partners Inc.
10.90
+0.46%
PW Power REIT
0.5195
+3.90%
OUT OUTFRONT Media Inc.
15.45
+0.19%
NLCP NewLake Capital Partners, Inc.
18.45
0.00%
GLPI Gaming and Leisure Properties, Inc.
43.45
-0.21%
SBAC SBA Communications Corporation
199.00
+0.35%
HASI Hannon Armstrong Sustainable Infrastructure Capital, Inc.
25.94
+1.25%
EPR EPR Properties
41.16
+0.10%
CCI Crown Castle Inc.
95.44
-0.03%