NasdaqGM - Delayed Quote • USD
Gladstone Land Corporation (LAND)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 7:51 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 23, 2024 | 12.74 | 12.88 | 12.74 | 12.75 | 12.75 | 124,500 |
Apr 22, 2024 | 12.74 | 12.82 | 12.60 | 12.77 | 12.77 | 110,400 |
Apr 19, 2024 | 12.40 | 12.70 | 12.36 | 12.69 | 12.69 | 197,300 |
Apr 18, 2024 | 0.05 Dividend | |||||
Apr 18, 2024 | 12.45 | 12.48 | 12.31 | 12.39 | 12.39 | 138,300 |
Apr 17, 2024 | 12.45 | 12.53 | 12.37 | 12.40 | 12.35 | 127,800 |
Apr 16, 2024 | 12.55 | 12.57 | 12.41 | 12.42 | 12.37 | 198,700 |
Apr 15, 2024 | 12.86 | 12.90 | 12.57 | 12.63 | 12.58 | 252,600 |
Apr 12, 2024 | 12.95 | 13.02 | 12.79 | 12.89 | 12.84 | 173,300 |
Apr 11, 2024 | 12.89 | 13.03 | 12.74 | 12.96 | 12.91 | 227,300 |
Apr 10, 2024 | 13.13 | 13.28 | 12.72 | 12.87 | 12.82 | 424,000 |
Apr 9, 2024 | 13.00 | 13.46 | 12.98 | 13.46 | 13.41 | 245,300 |
Apr 8, 2024 | 12.98 | 13.15 | 12.95 | 12.97 | 12.92 | 212,900 |
Apr 5, 2024 | 13.00 | 13.15 | 12.95 | 13.00 | 12.95 | 182,300 |
Apr 4, 2024 | 13.21 | 13.32 | 13.00 | 13.02 | 12.97 | 191,300 |
Apr 3, 2024 | 13.07 | 13.22 | 13.03 | 13.16 | 13.11 | 150,500 |
Apr 2, 2024 | 13.03 | 13.08 | 12.94 | 13.08 | 13.03 | 158,900 |
Apr 1, 2024 | 13.34 | 13.35 | 13.07 | 13.09 | 13.04 | 158,100 |
Mar 28, 2024 | 13.17 | 13.40 | 13.13 | 13.34 | 13.29 | 244,100 |
Mar 27, 2024 | 12.90 | 13.10 | 12.90 | 13.07 | 13.02 | 179,000 |
Mar 26, 2024 | 13.12 | 13.19 | 12.84 | 12.84 | 12.79 | 156,400 |
Mar 25, 2024 | 12.88 | 13.11 | 12.88 | 13.08 | 13.03 | 168,300 |
Mar 22, 2024 | 13.20 | 13.25 | 12.88 | 12.89 | 12.84 | 141,800 |
Mar 21, 2024 | 13.14 | 13.27 | 13.08 | 13.17 | 13.12 | 148,300 |
Mar 20, 2024 | 0.05 Dividend | |||||
Mar 20, 2024 | 12.90 | 13.21 | 12.79 | 13.14 | 13.09 | 156,800 |
Mar 19, 2024 | 12.85 | 12.99 | 12.84 | 12.91 | 12.81 | 129,900 |
Mar 18, 2024 | 13.00 | 13.00 | 12.84 | 12.88 | 12.78 | 161,500 |
Mar 15, 2024 | 12.88 | 13.07 | 12.81 | 13.00 | 12.90 | 262,600 |
Mar 14, 2024 | 13.18 | 13.25 | 12.86 | 12.94 | 12.84 | 202,600 |
Mar 13, 2024 | 13.21 | 13.29 | 13.13 | 13.20 | 13.10 | 139,800 |
Mar 12, 2024 | 13.27 | 13.30 | 13.11 | 13.16 | 13.06 | 129,600 |
Mar 11, 2024 | 13.25 | 13.32 | 13.15 | 13.30 | 13.20 | 143,600 |
Mar 8, 2024 | 13.29 | 13.45 | 13.27 | 13.30 | 13.20 | 201,400 |
Mar 7, 2024 | 13.17 | 13.24 | 13.05 | 13.13 | 13.03 | 139,800 |
Mar 6, 2024 | 13.03 | 13.27 | 13.03 | 13.16 | 13.06 | 175,200 |
Mar 5, 2024 | 13.15 | 13.27 | 12.95 | 12.97 | 12.87 | 142,200 |
Mar 4, 2024 | 13.18 | 13.20 | 13.00 | 13.15 | 13.05 | 161,600 |
Mar 1, 2024 | 13.02 | 13.20 | 12.88 | 13.13 | 13.03 | 162,600 |
Feb 29, 2024 | 13.00 | 13.20 | 12.89 | 13.01 | 12.91 | 276,800 |
Feb 28, 2024 | 12.78 | 12.98 | 12.73 | 12.85 | 12.75 | 199,500 |
Feb 27, 2024 | 12.95 | 13.06 | 12.85 | 12.86 | 12.76 | 210,600 |
Feb 26, 2024 | 13.03 | 13.08 | 12.88 | 12.92 | 12.82 | 213,800 |
Feb 23, 2024 | 12.98 | 13.11 | 12.87 | 13.02 | 12.92 | 176,800 |
Feb 22, 2024 | 13.15 | 13.21 | 12.97 | 13.01 | 12.91 | 283,800 |
Feb 21, 2024 | 13.45 | 13.64 | 12.77 | 13.15 | 13.05 | 518,900 |
Feb 20, 2024 | 0.05 Dividend | |||||
Feb 20, 2024 | 13.57 | 13.64 | 13.36 | 13.58 | 13.48 | 212,700 |
Feb 16, 2024 | 13.38 | 13.56 | 13.28 | 13.49 | 13.34 | 178,100 |
Feb 15, 2024 | 13.32 | 13.60 | 13.31 | 13.58 | 13.43 | 231,800 |
Feb 14, 2024 | 13.25 | 13.29 | 13.12 | 13.22 | 13.08 | 168,300 |
Feb 13, 2024 | 13.64 | 13.71 | 13.11 | 13.16 | 13.02 | 354,400 |
Feb 12, 2024 | 13.50 | 13.88 | 13.50 | 13.81 | 13.66 | 181,500 |
Feb 9, 2024 | 13.52 | 13.53 | 13.33 | 13.51 | 13.36 | 218,900 |
Feb 8, 2024 | 13.40 | 13.58 | 13.35 | 13.51 | 13.36 | 206,500 |
Feb 7, 2024 | 13.66 | 13.66 | 13.39 | 13.42 | 13.27 | 226,500 |
Feb 6, 2024 | 13.57 | 13.73 | 13.46 | 13.56 | 13.41 | 176,200 |
Feb 5, 2024 | 13.51 | 13.75 | 13.32 | 13.60 | 13.45 | 292,700 |
Feb 2, 2024 | 14.15 | 14.15 | 13.59 | 13.68 | 13.53 | 387,200 |
Feb 1, 2024 | 14.15 | 14.30 | 13.98 | 14.27 | 14.11 | 306,200 |
Jan 31, 2024 | 14.22 | 14.54 | 14.08 | 14.16 | 14.01 | 373,200 |
Jan 30, 2024 | 14.26 | 14.26 | 14.03 | 14.16 | 14.01 | 199,300 |
Jan 29, 2024 | 14.07 | 14.34 | 13.95 | 14.34 | 14.18 | 172,500 |
Jan 26, 2024 | 14.05 | 14.17 | 13.95 | 14.08 | 13.93 | 145,400 |
Jan 25, 2024 | 13.91 | 14.02 | 13.85 | 13.97 | 13.82 | 138,500 |
Jan 24, 2024 | 14.09 | 14.12 | 13.74 | 13.78 | 13.63 | 186,800 |
Jan 23, 2024 | 14.01 | 14.15 | 13.86 | 13.97 | 13.82 | 166,000 |
Jan 22, 2024 | 0.05 Dividend | |||||
Jan 22, 2024 | 13.65 | 13.91 | 13.64 | 13.89 | 13.74 | 196,800 |
Jan 19, 2024 | 13.58 | 13.65 | 13.37 | 13.63 | 13.44 | 204,100 |
Jan 18, 2024 | 13.67 | 13.69 | 13.41 | 13.53 | 13.34 | 258,400 |
Jan 17, 2024 | 14.06 | 14.06 | 13.55 | 13.66 | 13.46 | 339,200 |
Jan 16, 2024 | 14.00 | 14.32 | 13.97 | 14.25 | 14.05 | 243,700 |
Jan 12, 2024 | 14.21 | 14.29 | 14.00 | 14.13 | 13.93 | 184,700 |
Jan 11, 2024 | 14.05 | 14.17 | 13.86 | 14.10 | 13.90 | 177,600 |
Jan 10, 2024 | 14.07 | 14.14 | 13.99 | 14.06 | 13.86 | 204,300 |
Jan 9, 2024 | 14.02 | 14.21 | 13.93 | 14.12 | 13.92 | 154,400 |
Jan 8, 2024 | 13.84 | 14.20 | 13.79 | 14.20 | 14.00 | 209,600 |
Jan 5, 2024 | 13.95 | 14.05 | 13.80 | 13.81 | 13.61 | 159,500 |
Jan 4, 2024 | 14.02 | 14.10 | 13.92 | 13.95 | 13.75 | 212,900 |
Jan 3, 2024 | 14.40 | 14.41 | 14.03 | 14.07 | 13.87 | 180,200 |
Jan 2, 2024 | 14.45 | 14.61 | 14.26 | 14.47 | 14.26 | 237,300 |
Dec 29, 2023 | 14.73 | 14.75 | 14.45 | 14.45 | 14.24 | 199,900 |
Dec 28, 2023 | 14.67 | 14.78 | 14.64 | 14.73 | 14.52 | 208,900 |
Dec 27, 2023 | 14.53 | 14.89 | 14.48 | 14.74 | 14.53 | 208,200 |
Dec 26, 2023 | 14.50 | 14.71 | 14.48 | 14.64 | 14.43 | 215,300 |
Dec 22, 2023 | 14.56 | 14.79 | 14.50 | 14.52 | 14.31 | 150,500 |
Dec 21, 2023 | 14.49 | 14.56 | 14.35 | 14.54 | 14.33 | 153,700 |
Dec 20, 2023 | 14.38 | 14.77 | 14.35 | 14.40 | 14.19 | 258,900 |
Dec 19, 2023 | 13.96 | 14.44 | 13.96 | 14.38 | 14.17 | 261,300 |
Dec 18, 2023 | 14.54 | 14.55 | 13.98 | 13.98 | 13.78 | 310,700 |
Dec 15, 2023 | 0.05 Dividend | |||||
Dec 15, 2023 | 14.72 | 14.77 | 14.50 | 14.55 | 14.34 | 424,200 |
Dec 14, 2023 | 14.68 | 14.93 | 14.49 | 14.66 | 14.41 | 295,600 |
Dec 13, 2023 | 13.80 | 14.46 | 13.70 | 14.46 | 14.21 | 500,300 |
Dec 12, 2023 | 14.04 | 14.04 | 13.80 | 13.88 | 13.64 | 208,700 |
Dec 11, 2023 | 14.15 | 14.19 | 14.00 | 14.02 | 13.78 | 250,300 |
Dec 8, 2023 | 14.25 | 14.37 | 14.05 | 14.21 | 13.96 | 202,100 |
Dec 7, 2023 | 14.40 | 14.52 | 14.31 | 14.34 | 14.09 | 210,500 |
Dec 6, 2023 | 14.62 | 14.86 | 14.47 | 14.49 | 14.24 | 172,600 |
Dec 5, 2023 | 14.77 | 14.82 | 14.52 | 14.55 | 14.30 | 160,200 |
Dec 4, 2023 | 14.66 | 14.96 | 14.56 | 14.84 | 14.58 | 154,100 |
Dec 1, 2023 | 14.31 | 14.79 | 14.31 | 14.71 | 14.45 | 290,200 |
Nov 30, 2023 | 14.62 | 14.62 | 14.33 | 14.35 | 14.10 | 188,700 |
Nov 29, 2023 | 14.53 | 14.69 | 14.41 | 14.51 | 14.26 | 152,400 |
Nov 28, 2023 | 14.35 | 14.51 | 14.20 | 14.43 | 14.18 | 134,500 |
Nov 27, 2023 | 14.40 | 14.51 | 14.34 | 14.39 | 14.14 | 150,600 |
Nov 24, 2023 | 14.41 | 14.56 | 14.31 | 14.47 | 14.22 | 110,200 |
Nov 22, 2023 | 14.57 | 14.62 | 14.31 | 14.46 | 14.21 | 137,400 |
Nov 21, 2023 | 14.23 | 14.46 | 14.13 | 14.43 | 14.18 | 127,200 |
Nov 20, 2023 | 14.38 | 14.41 | 14.25 | 14.34 | 14.09 | 155,200 |
Nov 17, 2023 | 0.05 Dividend | |||||
Nov 17, 2023 | 14.65 | 14.65 | 14.36 | 14.41 | 14.16 | 131,500 |
Nov 16, 2023 | 14.61 | 14.65 | 14.43 | 14.49 | 14.19 | 127,700 |
Nov 15, 2023 | 14.65 | 14.84 | 14.59 | 14.65 | 14.35 | 131,900 |
Nov 14, 2023 | 14.58 | 14.90 | 14.56 | 14.73 | 14.43 | 198,700 |
Nov 13, 2023 | 13.82 | 14.18 | 13.71 | 14.09 | 13.80 | 149,600 |
Nov 10, 2023 | 13.73 | 13.89 | 13.56 | 13.83 | 13.55 | 142,800 |
Nov 9, 2023 | 13.87 | 13.90 | 13.58 | 13.62 | 13.34 | 148,200 |
Nov 8, 2023 | 14.26 | 14.28 | 13.58 | 13.80 | 13.52 | 260,100 |
Nov 7, 2023 | 14.50 | 14.57 | 14.44 | 14.52 | 14.22 | 132,900 |
Nov 6, 2023 | 14.93 | 14.97 | 14.41 | 14.50 | 14.20 | 193,100 |
Nov 3, 2023 | 14.50 | 15.09 | 14.50 | 14.96 | 14.65 | 218,400 |
Nov 2, 2023 | 13.97 | 14.34 | 13.97 | 14.33 | 14.04 | 191,500 |
Nov 1, 2023 | 13.71 | 13.78 | 13.57 | 13.77 | 13.49 | 138,900 |
Oct 31, 2023 | 13.66 | 13.78 | 13.55 | 13.66 | 13.38 | 150,400 |
Oct 30, 2023 | 13.60 | 13.75 | 13.35 | 13.58 | 13.30 | 146,800 |
Oct 27, 2023 | 13.68 | 13.69 | 13.43 | 13.57 | 13.29 | 192,000 |
Oct 26, 2023 | 13.73 | 13.93 | 13.64 | 13.69 | 13.41 | 161,100 |
Oct 25, 2023 | 13.93 | 13.96 | 13.72 | 13.72 | 13.44 | 98,800 |
Oct 24, 2023 | 13.79 | 14.03 | 13.79 | 14.02 | 13.73 | 109,100 |
Oct 23, 2023 | 13.80 | 13.96 | 13.72 | 13.85 | 13.57 | 122,100 |
Oct 20, 2023 | 13.94 | 14.04 | 13.86 | 13.87 | 13.59 | 153,000 |
Oct 19, 2023 | 0.05 Dividend | |||||
Oct 19, 2023 | 14.00 | 14.08 | 13.83 | 13.86 | 13.58 | 140,900 |
Oct 18, 2023 | 14.11 | 14.14 | 13.98 | 14.00 | 13.67 | 99,500 |
Oct 17, 2023 | 14.17 | 14.41 | 14.13 | 14.21 | 13.87 | 177,100 |
Oct 16, 2023 | 14.23 | 14.31 | 14.15 | 14.31 | 13.97 | 142,800 |
Oct 13, 2023 | 14.39 | 14.45 | 14.06 | 14.12 | 13.79 | 110,200 |
Oct 12, 2023 | 14.41 | 14.41 | 14.19 | 14.32 | 13.98 | 158,000 |
Oct 11, 2023 | 14.26 | 14.47 | 14.20 | 14.45 | 14.11 | 152,700 |
Oct 10, 2023 | 14.27 | 14.29 | 14.11 | 14.14 | 13.80 | 124,000 |
Oct 9, 2023 | 13.91 | 14.29 | 13.91 | 14.21 | 13.87 | 97,600 |
Oct 6, 2023 | 13.86 | 14.12 | 13.82 | 14.08 | 13.75 | 136,900 |
Oct 5, 2023 | 13.82 | 13.96 | 13.77 | 13.93 | 13.60 | 143,500 |
Oct 4, 2023 | 13.74 | 13.83 | 13.57 | 13.82 | 13.49 | 112,900 |
Oct 3, 2023 | 13.89 | 13.98 | 13.69 | 13.74 | 13.41 | 176,800 |
Oct 2, 2023 | 14.15 | 14.28 | 13.85 | 13.95 | 13.62 | 166,100 |
Sep 29, 2023 | 14.30 | 14.37 | 14.04 | 14.23 | 13.89 | 190,700 |
Sep 28, 2023 | 13.93 | 14.14 | 13.86 | 14.12 | 13.79 | 170,100 |
Sep 27, 2023 | 14.12 | 14.28 | 13.87 | 13.94 | 13.61 | 144,300 |
Sep 26, 2023 | 14.40 | 14.48 | 14.06 | 14.11 | 13.78 | 170,600 |
Sep 25, 2023 | 14.43 | 14.57 | 14.35 | 14.47 | 14.13 | 156,000 |
Sep 22, 2023 | 14.34 | 14.59 | 14.34 | 14.43 | 14.09 | 158,300 |
Sep 21, 2023 | 14.95 | 14.96 | 14.34 | 14.35 | 14.01 | 234,200 |
Sep 20, 2023 | 0.05 Dividend | |||||
Sep 20, 2023 | 15.00 | 15.23 | 14.97 | 14.98 | 14.62 | 107,600 |
Sep 19, 2023 | 15.07 | 15.17 | 14.96 | 14.99 | 14.59 | 165,200 |
Sep 18, 2023 | 15.26 | 15.26 | 15.02 | 15.05 | 14.65 | 134,600 |
Sep 15, 2023 | 15.52 | 15.65 | 15.18 | 15.26 | 14.85 | 626,900 |
Sep 14, 2023 | 15.32 | 15.57 | 15.32 | 15.55 | 15.13 | 104,500 |
Sep 13, 2023 | 15.20 | 15.30 | 15.15 | 15.21 | 14.80 | 112,200 |
Sep 12, 2023 | 15.05 | 15.24 | 15.04 | 15.17 | 14.76 | 89,600 |
Sep 11, 2023 | 15.15 | 15.22 | 15.02 | 15.05 | 14.65 | 97,900 |
Sep 8, 2023 | 15.23 | 15.24 | 15.05 | 15.10 | 14.70 | 134,500 |
Sep 7, 2023 | 15.33 | 15.38 | 15.15 | 15.16 | 14.76 | 135,700 |
Sep 6, 2023 | 15.69 | 15.69 | 15.33 | 15.43 | 15.02 | 89,000 |
Sep 5, 2023 | 15.80 | 15.80 | 15.55 | 15.64 | 15.22 | 103,600 |
Sep 1, 2023 | 15.79 | 15.96 | 15.78 | 15.85 | 15.43 | 112,600 |
Aug 31, 2023 | 16.00 | 16.12 | 15.71 | 15.73 | 15.31 | 180,900 |
Aug 30, 2023 | 15.92 | 16.05 | 15.82 | 16.01 | 15.58 | 110,400 |
Aug 29, 2023 | 15.97 | 16.05 | 15.75 | 15.92 | 15.49 | 112,500 |
Aug 28, 2023 | 15.71 | 15.99 | 15.71 | 15.93 | 15.50 | 104,100 |
Aug 25, 2023 | 15.72 | 15.82 | 15.63 | 15.70 | 15.28 | 81,100 |
Aug 24, 2023 | 15.83 | 16.07 | 15.66 | 15.72 | 15.30 | 83,300 |
Aug 23, 2023 | 15.35 | 15.93 | 15.35 | 15.89 | 15.47 | 124,500 |
Aug 22, 2023 | 0.05 Dividend | |||||
Aug 22, 2023 | 15.48 | 15.50 | 15.21 | 15.38 | 14.97 | 144,000 |
Aug 21, 2023 | 15.56 | 15.62 | 15.11 | 15.28 | 14.83 | 202,100 |
Aug 18, 2023 | 15.78 | 15.88 | 15.38 | 15.52 | 15.06 | 294,500 |
Aug 17, 2023 | 16.23 | 16.28 | 15.89 | 15.92 | 15.45 | 97,500 |
Aug 16, 2023 | 15.98 | 16.27 | 15.98 | 16.14 | 15.66 | 97,700 |
Aug 15, 2023 | 16.17 | 16.17 | 15.92 | 15.96 | 15.49 | 139,400 |
Aug 14, 2023 | 16.44 | 16.44 | 16.18 | 16.33 | 15.85 | 103,300 |
Aug 11, 2023 | 16.17 | 16.46 | 16.16 | 16.46 | 15.97 | 100,100 |
Aug 10, 2023 | 16.57 | 16.65 | 16.24 | 16.25 | 15.77 | 101,500 |
Aug 9, 2023 | 16.74 | 16.74 | 16.40 | 16.52 | 16.03 | 151,100 |
Aug 8, 2023 | 17.08 | 17.09 | 16.59 | 16.78 | 16.28 | 126,900 |
Aug 7, 2023 | 16.62 | 16.92 | 16.50 | 16.87 | 16.37 | 102,600 |
Aug 4, 2023 | 16.56 | 16.86 | 16.54 | 16.63 | 16.14 | 75,200 |
Aug 3, 2023 | 16.46 | 16.59 | 16.31 | 16.58 | 16.09 | 115,100 |
Aug 2, 2023 | 16.60 | 16.66 | 16.43 | 16.56 | 16.07 | 113,900 |
Aug 1, 2023 | 16.63 | 16.85 | 16.57 | 16.70 | 16.20 | 108,000 |
Jul 31, 2023 | 16.46 | 16.74 | 16.44 | 16.74 | 16.24 | 139,400 |
Jul 28, 2023 | 16.50 | 16.67 | 16.38 | 16.40 | 15.91 | 122,900 |
Jul 27, 2023 | 17.21 | 17.22 | 16.26 | 16.37 | 15.88 | 221,500 |
Jul 26, 2023 | 17.36 | 17.44 | 17.11 | 17.16 | 16.65 | 173,000 |
Jul 25, 2023 | 17.23 | 17.33 | 17.17 | 17.23 | 16.72 | 108,600 |
Jul 24, 2023 | 17.24 | 17.40 | 17.05 | 17.22 | 16.71 | 121,700 |
Jul 21, 2023 | 17.20 | 17.38 | 17.17 | 17.29 | 16.78 | 131,500 |
Jul 20, 2023 | 0.05 Dividend | |||||
Jul 20, 2023 | 17.03 | 17.24 | 16.96 | 17.15 | 16.64 | 102,900 |
Jul 19, 2023 | 16.98 | 17.29 | 16.98 | 17.04 | 16.49 | 113,100 |
Jul 18, 2023 | 17.00 | 17.32 | 16.75 | 16.93 | 16.38 | 143,400 |
Jul 17, 2023 | 16.56 | 17.04 | 16.45 | 17.03 | 16.48 | 227,600 |
Jul 14, 2023 | 16.49 | 16.74 | 16.40 | 16.61 | 16.07 | 106,800 |
Jul 13, 2023 | 16.50 | 16.61 | 16.39 | 16.52 | 15.99 | 104,900 |
Jul 12, 2023 | 16.65 | 16.68 | 16.47 | 16.49 | 15.96 | 130,400 |
Jul 11, 2023 | 16.14 | 16.42 | 16.14 | 16.39 | 15.86 | 125,200 |
Jul 10, 2023 | 16.24 | 16.31 | 16.08 | 16.13 | 15.61 | 123,400 |
Jul 7, 2023 | 16.21 | 16.41 | 16.07 | 16.25 | 15.73 | 110,300 |
Jul 6, 2023 | 16.21 | 16.27 | 15.86 | 16.22 | 15.70 | 124,200 |
Jul 5, 2023 | 16.36 | 16.60 | 16.13 | 16.36 | 15.83 | 137,500 |
Jul 3, 2023 | 16.21 | 16.52 | 16.17 | 16.46 | 15.93 | 72,700 |
Jun 30, 2023 | 16.71 | 16.71 | 16.05 | 16.27 | 15.75 | 251,400 |
Jun 29, 2023 | 16.12 | 16.50 | 16.07 | 16.50 | 15.97 | 96,200 |
Jun 28, 2023 | 16.44 | 16.44 | 16.12 | 16.14 | 15.62 | 120,500 |
Jun 27, 2023 | 16.40 | 16.58 | 16.34 | 16.44 | 15.91 | 129,000 |
Jun 26, 2023 | 15.95 | 16.48 | 15.94 | 16.36 | 15.83 | 142,200 |
Jun 23, 2023 | 15.93 | 16.18 | 15.85 | 15.94 | 15.43 | 860,200 |
Jun 22, 2023 | 16.31 | 16.31 | 16.00 | 16.11 | 15.59 | 124,000 |
Jun 21, 2023 | 16.55 | 16.59 | 16.27 | 16.30 | 15.77 | 172,400 |
Jun 20, 2023 | 0.05 Dividend | |||||
Jun 20, 2023 | 17.21 | 17.21 | 16.57 | 16.57 | 16.04 | 181,900 |
Jun 16, 2023 | 17.35 | 17.35 | 17.15 | 17.24 | 16.64 | 238,400 |
Jun 15, 2023 | 17.19 | 17.36 | 17.10 | 17.26 | 16.66 | 187,500 |
Jun 14, 2023 | 17.10 | 17.39 | 17.08 | 17.20 | 16.60 | 145,700 |
Jun 13, 2023 | 17.23 | 17.43 | 17.05 | 17.08 | 16.48 | 166,700 |
Jun 12, 2023 | 17.20 | 17.38 | 17.02 | 17.19 | 16.59 | 152,300 |
Jun 9, 2023 | 17.34 | 17.34 | 17.00 | 17.16 | 16.56 | 112,700 |
Jun 8, 2023 | 17.34 | 17.45 | 16.87 | 17.34 | 16.74 | 180,300 |
Jun 7, 2023 | 17.16 | 17.48 | 17.16 | 17.37 | 16.76 | 263,500 |
Jun 6, 2023 | 16.49 | 17.10 | 16.41 | 17.04 | 16.45 | 221,700 |
Jun 5, 2023 | 16.45 | 16.77 | 16.38 | 16.43 | 15.86 | 173,000 |
Jun 2, 2023 | 16.07 | 16.51 | 16.07 | 16.49 | 15.92 | 208,900 |
Jun 1, 2023 | 15.85 | 16.00 | 15.62 | 15.89 | 15.34 | 146,700 |
May 31, 2023 | 15.66 | 15.87 | 15.66 | 15.81 | 15.26 | 205,200 |
May 30, 2023 | 15.37 | 15.90 | 15.37 | 15.77 | 15.22 | 201,300 |
May 26, 2023 | 15.15 | 15.42 | 15.10 | 15.39 | 14.85 | 126,800 |
May 25, 2023 | 15.15 | 15.27 | 15.00 | 15.16 | 14.63 | 153,200 |
May 24, 2023 | 15.63 | 15.73 | 15.21 | 15.24 | 14.71 | 201,000 |
May 23, 2023 | 15.40 | 15.82 | 15.39 | 15.70 | 15.15 | 211,000 |
May 22, 2023 | 0.05 Dividend | |||||
May 22, 2023 | 15.23 | 15.44 | 15.10 | 15.39 | 14.85 | 148,500 |
May 19, 2023 | 15.45 | 15.50 | 15.17 | 15.22 | 14.65 | 149,700 |
May 18, 2023 | 15.20 | 15.41 | 15.05 | 15.31 | 14.73 | 185,300 |
May 17, 2023 | 15.14 | 15.30 | 14.99 | 15.23 | 14.65 | 165,800 |
May 16, 2023 | 15.38 | 15.40 | 15.02 | 15.04 | 14.47 | 168,200 |
May 15, 2023 | 15.60 | 15.66 | 15.13 | 15.37 | 14.79 | 162,000 |
May 12, 2023 | 15.58 | 15.72 | 15.34 | 15.57 | 14.98 | 217,500 |
May 11, 2023 | 15.09 | 15.58 | 15.09 | 15.55 | 14.96 | 214,800 |
May 10, 2023 | 15.53 | 15.53 | 15.12 | 15.20 | 14.63 | 256,100 |
May 9, 2023 | 15.53 | 15.54 | 14.95 | 15.33 | 14.75 | 341,600 |
May 8, 2023 | 15.94 | 15.96 | 15.67 | 15.77 | 15.17 | 143,600 |
May 5, 2023 | 15.70 | 15.96 | 15.64 | 15.86 | 15.26 | 212,100 |
May 4, 2023 | 15.30 | 15.56 | 15.16 | 15.42 | 14.84 | 206,300 |
May 3, 2023 | 15.37 | 15.60 | 15.27 | 15.36 | 14.78 | 196,800 |
May 2, 2023 | 15.92 | 15.95 | 15.23 | 15.32 | 14.74 | 265,300 |
May 1, 2023 | 16.06 | 16.25 | 15.94 | 15.97 | 15.37 | 220,000 |
Apr 28, 2023 | 16.03 | 16.38 | 15.98 | 16.11 | 15.50 | 149,900 |
Apr 27, 2023 | 15.70 | 16.03 | 15.68 | 15.98 | 15.38 | 115,900 |
Apr 26, 2023 | 16.02 | 16.13 | 15.70 | 15.79 | 15.19 | 209,600 |
Apr 25, 2023 | 16.29 | 16.35 | 16.03 | 16.05 | 15.44 | 131,100 |
Apr 24, 2023 | 16.44 | 16.50 | 16.25 | 16.42 | 15.80 | 115,200 |
Related Tickers
FPI Farmland Partners Inc.
10.85
+0.37%
EPR EPR Properties
41.12
+1.46%
PCH PotlatchDeltic Corporation
41.45
+0.24%
WY Weyerhaeuser Company
31.71
+0.76%
AMT American Tower Corporation
174.18
+1.09%
CCI Crown Castle Inc.
95.47
+0.41%
GLPI Gaming and Leisure Properties, Inc.
43.54
+1.30%
DLR Digital Realty Trust, Inc.
138.53
+1.97%
HASI Hannon Armstrong Sustainable Infrastructure Capital, Inc.
25.62
+0.91%
UNIT Uniti Group Inc.
5.74
+8.10%