Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

Prologis, Inc. (PLDGP)

54.50

-0.85

(-1.54%)

At close: March 28 at 1:58:41 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Mar 28, 2025	55.00	55.00	54.50	54.50	54.50	1,200
Mar 27, 2025	54.51	54.51	54.51	54.51	54.51	200
Mar 26, 2025	54.51	54.51	54.51	54.51	54.51	500
Mar 25, 2025	55.50	55.50	55.50	55.50	55.50	-
Mar 24, 2025	54.50	55.50	54.50	55.50	55.50	700
Mar 21, 2025	54.89	54.89	54.89	54.89	54.89	-
Mar 20, 2025	54.89	54.89	54.89	54.89	54.89	-
Mar 19, 2025	54.89	54.89	54.89	54.89	54.89	-
Mar 18, 2025	1.07 Dividend
Mar 18, 2025	55.51	55.60	54.89	54.89	54.89	500
Mar 17, 2025	55.75	55.75	55.00	55.00	53.93	900
Mar 14, 2025	55.85	55.85	55.85	55.85	54.77	-
Mar 13, 2025	55.80	56.12	55.75	55.85	54.77	1,000
Mar 12, 2025	55.80	55.80	55.80	55.80	54.72	400
Mar 11, 2025	55.79	55.79	55.79	55.79	54.71	100
Mar 10, 2025	55.80	55.80	55.75	55.77	54.69	700
Mar 7, 2025	55.80	55.80	55.80	55.80	54.72	-
Mar 6, 2025	55.80	55.80	55.80	55.80	54.72	300
Mar 5, 2025	55.62	55.62	55.62	55.62	54.54	-
Mar 4, 2025	55.62	55.62	55.62	55.62	54.54	200
Mar 3, 2025	55.92	55.92	55.72	55.72	54.64	600
Feb 28, 2025	55.95	55.95	55.95	55.95	54.86	2,000
Feb 27, 2025	56.73	56.73	56.73	56.73	55.63	-
Feb 26, 2025	55.91	56.73	55.91	56.73	55.63	900
Feb 25, 2025	55.12	55.95	55.12	55.92	54.83	700
Feb 24, 2025	55.46	55.46	54.46	55.00	53.93	700
Feb 21, 2025	56.33	56.33	55.55	55.55	54.47	1,300
Feb 20, 2025	56.45	56.45	56.45	56.45	55.35	900
Feb 19, 2025	56.50	56.50	56.50	56.50	55.40	200
Feb 18, 2025	56.50	56.50	56.50	56.50	55.40	-
Feb 14, 2025	56.50	56.50	56.50	56.50	55.40	-
Feb 13, 2025	56.00	56.50	56.00	56.50	55.40	600
Feb 12, 2025	57.22	57.22	57.22	57.22	56.11	-
Feb 11, 2025	57.22	57.22	57.22	57.22	56.11	300
Feb 10, 2025	57.00	57.00	57.00	57.00	55.89	-
Feb 7, 2025	57.00	57.00	57.00	57.00	55.89	-
Feb 6, 2025	57.00	57.00	57.00	57.00	55.89	300
Feb 5, 2025	57.50	57.50	57.00	57.00	55.89	1,000
Feb 4, 2025	56.23	56.23	56.22	56.22	55.13	300
Feb 3, 2025	56.50	56.50	56.50	56.50	55.40	200
Jan 31, 2025	57.00	57.00	57.00	57.00	55.89	-
Jan 30, 2025	57.00	57.00	57.00	57.00	55.89	100
Jan 29, 2025	58.46	58.46	58.46	58.46	57.32	-
Jan 28, 2025	58.46	58.46	58.46	58.46	57.32	-
Jan 27, 2025	58.46	58.46	58.46	58.46	57.32	-
Jan 24, 2025	55.80	59.00	55.70	58.46	57.32	1,900
Jan 23, 2025	55.75	55.75	55.20	55.40	54.32	1,100
Jan 22, 2025	55.90	56.00	55.07	56.00	54.91	700
Jan 21, 2025	55.76	55.76	55.76	55.76	54.68	100
Jan 17, 2025	55.77	55.77	55.77	55.77	54.69	200
Jan 16, 2025	56.00	56.00	56.00	56.00	54.91	400
Jan 15, 2025	56.00	56.00	56.00	56.00	54.91	-
Jan 14, 2025	56.00	56.00	56.00	56.00	54.91	-
Jan 13, 2025	56.00	56.00	56.00	56.00	54.91	-
Jan 10, 2025	56.25	56.25	55.91	56.00	54.91	700
Jan 8, 2025	56.40	56.40	56.40	56.40	55.30	-
Jan 7, 2025	56.50	56.50	56.25	56.40	55.30	1,000
Jan 6, 2025	56.55	56.55	56.50	56.50	55.40	200
Jan 3, 2025	56.26	57.00	56.26	56.70	55.60	800
Jan 2, 2025	56.25	56.25	56.25	56.25	55.16	100
Dec 31, 2024	56.85	57.00	56.40	57.00	55.89	500
Dec 30, 2024	56.00	56.40	56.00	56.40	55.30	400
Dec 27, 2024	56.25	56.25	56.25	56.25	55.16	200
Dec 26, 2024	56.00	56.00	56.00	56.00	54.91	-
Dec 24, 2024	56.00	56.00	56.00	56.00	54.91	-
Dec 23, 2024	55.74	56.04	55.74	56.00	54.91	600
Dec 20, 2024	55.72	56.22	55.72	56.22	55.13	400
Dec 19, 2024	59.40	59.40	59.40	59.40	58.25	300
Dec 18, 2024	58.25	58.25	55.00	57.00	55.89	2,400
Dec 17, 2024	59.12	59.12	59.00	59.00	57.85	600
Dec 16, 2024	1.07 Dividend
Dec 16, 2024	59.40	59.40	58.25	59.02	57.87	600
Dec 13, 2024	58.45	59.35	58.45	59.25	57.05	900
Dec 12, 2024	58.38	58.38	58.33	58.33	56.17	200
Dec 11, 2024	58.25	58.25	58.25	58.25	56.09	200
Dec 10, 2024	58.45	58.45	58.45	58.45	56.28	-
Dec 9, 2024	58.45	58.45	58.45	58.45	56.28	200
Dec 6, 2024	58.40	58.40	58.40	58.40	56.23	200
Dec 5, 2024	58.25	58.55	58.25	58.55	56.38	2,000
Dec 4, 2024	58.50	58.50	58.50	58.50	56.33	200
Dec 3, 2024	58.53	58.55	58.53	58.53	56.36	600
Dec 2, 2024	58.75	58.75	58.63	58.63	56.46	600
Nov 29, 2024	59.00	59.00	59.00	59.00	56.81	-
Nov 27, 2024	59.00	59.00	59.00	59.00	56.81	-
Nov 26, 2024	59.00	59.00	59.00	59.00	56.81	200
Nov 25, 2024	58.76	58.76	58.76	58.76	56.58	-
Nov 22, 2024	59.00	59.00	58.76	58.76	56.58	600
Nov 21, 2024	58.06	58.06	58.06	58.06	55.91	-
Nov 20, 2024	58.06	58.06	58.06	58.06	55.91	-
Nov 19, 2024	58.06	58.06	58.06	58.06	55.91	-
Nov 18, 2024	58.06	58.06	58.06	58.06	55.91	500
Nov 15, 2024	58.27	58.27	58.27	58.27	56.11	200
Nov 14, 2024	59.30	59.30	59.30	59.30	57.10	100
Nov 13, 2024	56.76	56.76	56.76	56.76	54.65	-
Nov 12, 2024	59.00	59.00	56.76	56.76	54.65	700
Nov 11, 2024	59.10	59.10	59.10	59.10	56.91	100
Nov 8, 2024	59.10	59.10	59.10	59.10	56.91	100
Nov 7, 2024	59.50	59.50	59.50	59.50	57.29	500
Nov 6, 2024	59.00	59.00	59.00	59.00	56.81	-
Nov 5, 2024	59.00	59.00	59.00	59.00	56.81	-
Nov 4, 2024	59.00	59.00	59.00	59.00	56.81	-
Nov 1, 2024	59.00	59.00	59.00	59.00	56.81	-
Oct 31, 2024	59.00	59.00	59.00	59.00	56.81	300
Oct 30, 2024	59.00	59.00	59.00	59.00	56.81	600
Oct 29, 2024	59.00	59.00	59.00	59.00	56.81	600
Oct 28, 2024	58.93	58.93	58.93	58.93	56.74	200
Oct 25, 2024	58.91	59.00	58.91	59.00	56.81	500
Oct 24, 2024	58.91	58.91	58.91	58.91	56.72	500
Oct 23, 2024	58.95	58.95	58.95	58.95	56.76	-
Oct 22, 2024	58.95	59.00	58.95	58.95	56.76	2,200
Oct 21, 2024	59.00	59.00	58.95	58.95	56.76	900
Oct 18, 2024	59.00	59.00	59.00	59.00	56.81	500
Oct 17, 2024	58.40	59.00	58.40	59.00	56.81	1,900
Oct 16, 2024	64.98	64.98	58.13	58.50	56.33	900
Oct 15, 2024	57.92	58.00	57.92	58.00	55.85	700
Oct 14, 2024	57.70	58.00	57.70	57.76	55.62	600
Oct 11, 2024	57.82	58.10	57.82	57.93	55.78	600
Oct 10, 2024	57.82	57.82	57.82	57.82	55.68	100
Oct 9, 2024	56.89	57.82	56.89	57.82	55.68	400
Oct 8, 2024	57.83	57.83	57.83	57.83	55.68	-
Oct 7, 2024	57.83	57.83	57.83	57.83	55.68	200
Oct 4, 2024	58.00	58.00	56.60	56.60	54.50	1,300
Oct 3, 2024	57.90	57.90	57.90	57.90	55.75	-
Oct 2, 2024	57.83	57.90	57.83	57.90	55.75	800
Oct 1, 2024	57.00	57.00	57.00	57.00	54.89	100
Sep 30, 2024	57.00	57.00	57.00	57.00	54.89	-
Sep 27, 2024	57.00	57.00	57.00	57.00	54.89	-
Sep 26, 2024	57.64	57.64	57.00	57.00	54.89	300
Sep 25, 2024	58.10	58.10	58.10	58.10	55.94	100
Sep 24, 2024	58.12	58.12	58.12	58.12	55.96	100
Sep 23, 2024	58.05	58.05	58.05	58.05	55.90	-
Sep 20, 2024	57.00	58.05	57.00	58.05	55.90	300
Sep 19, 2024	58.00	58.00	57.00	57.00	54.89	1,700
Sep 18, 2024	59.37	59.37	57.50	58.00	55.85	400
Sep 17, 2024	57.50	57.75	57.50	57.75	55.61	300
Sep 16, 2024	1.07 Dividend
Sep 16, 2024	58.00	58.00	55.03	57.00	54.89	1,900
Sep 13, 2024	58.00	58.25	56.64	58.25	55.06	700
Sep 12, 2024	63.00	63.00	56.00	56.63	53.53	4,200
Sep 11, 2024	65.50	65.50	65.00	65.00	61.44	600
Sep 10, 2024	63.75	65.50	63.75	65.50	61.91	500
Sep 9, 2024	63.75	63.75	63.75	63.75	60.26	400
Sep 6, 2024	62.95	64.00	62.10	62.10	58.70	1,000
Sep 5, 2024	62.20	62.20	62.20	62.20	58.79	-
Sep 4, 2024	63.75	63.75	62.20	62.20	58.79	1,100
Sep 3, 2024	63.50	63.50	63.50	63.50	60.02	100
Aug 30, 2024	65.65	65.95	65.50	65.50	61.91	800
Aug 29, 2024	67.00	67.00	64.50	64.50	60.97	400
Aug 28, 2024	64.50	65.49	63.00	65.49	61.90	500
Aug 27, 2024	65.65	65.65	65.65	65.65	62.06	100
Aug 26, 2024	65.60	65.60	64.90	65.49	61.90	900
Aug 23, 2024	65.62	65.62	65.62	65.62	62.03	200
Aug 22, 2024	63.00	65.65	63.00	63.01	59.56	1,100
Aug 21, 2024	63.25	63.25	63.25	63.25	59.79	-
Aug 20, 2024	62.91	63.25	62.91	63.25	59.79	500
Aug 19, 2024	62.40	62.40	62.34	62.34	58.93	300
Aug 16, 2024	61.56	62.47	61.56	61.94	58.55	800
Aug 15, 2024	60.04	62.04	60.04	62.04	58.64	900
Aug 14, 2024	61.50	61.50	61.50	61.50	58.13	700
Aug 13, 2024	61.00	61.68	60.00	61.68	58.30	1,300
Aug 12, 2024	60.00	60.70	59.00	60.50	57.19	3,000
Aug 9, 2024	59.90	60.48	57.25	58.00	54.82	1,700
Aug 8, 2024	61.10	73.00	55.55	57.00	53.88	1,800
Aug 7, 2024	56.01	62.12	56.01	57.55	54.40	3,200
Aug 6, 2024	56.50	56.50	56.50	56.50	53.41	400
Aug 5, 2024	56.00	56.50	56.00	56.50	53.41	400
Aug 2, 2024	59.12	59.12	59.12	59.12	55.88	400
Aug 1, 2024	56.59	57.50	56.59	57.50	54.35	1,900
Jul 31, 2024	56.55	56.55	56.55	56.55	53.45	100
Jul 30, 2024	57.98	58.00	56.50	56.55	53.45	1,000
Jul 29, 2024	56.19	56.75	55.50	55.50	52.46	800
Jul 26, 2024	55.06	55.06	55.06	55.06	52.05	-
Jul 25, 2024	55.06	55.06	55.06	55.06	52.05	-
Jul 24, 2024	55.06	55.06	55.06	55.06	52.05	-
Jul 23, 2024	56.16	56.16	55.06	55.06	52.05	400
Jul 22, 2024	56.20	56.20	56.20	56.20	53.12	-
Jul 19, 2024	56.20	56.20	56.20	56.20	53.12	100
Jul 18, 2024	54.85	54.85	54.85	54.85	51.85	-
Jul 17, 2024	56.00	56.00	54.85	54.85	51.85	300
Jul 16, 2024	54.50	54.50	54.50	54.50	51.52	-
Jul 15, 2024	54.50	54.50	54.50	54.50	51.52	-
Jul 12, 2024	54.50	54.50	54.50	54.50	51.52	-
Jul 11, 2024	54.50	54.50	54.50	54.50	51.52	-
Jul 10, 2024	55.50	56.65	54.50	54.50	51.52	1,300
Jul 9, 2024	56.50	56.50	56.50	56.50	53.41	200
Jul 8, 2024	56.00	56.00	56.00	56.00	52.93	200
Jul 5, 2024	56.74	56.74	55.50	55.50	52.46	500
Jul 3, 2024	56.01	56.74	56.01	56.74	53.63	300
Jul 2, 2024	56.50	56.50	56.49	56.50	53.41	600
Jul 1, 2024	55.95	55.95	55.95	55.95	52.89	100
Jun 28, 2024	54.52	55.48	54.48	55.48	52.44	700
Jun 27, 2024	55.49	55.49	55.49	55.49	52.45	300
Jun 26, 2024	56.40	56.50	56.40	56.50	53.41	300
Jun 25, 2024	56.75	56.75	56.75	56.75	53.64	600
Jun 24, 2024	54.47	56.15	54.47	56.15	53.08	1,200
Jun 21, 2024	54.46	54.46	54.46	54.46	51.48	-
Jun 20, 2024	54.46	54.46	54.46	54.46	51.48	300
Jun 18, 2024	56.00	56.00	56.00	56.00	52.93	-
Jun 17, 2024	1.07 Dividend
Jun 17, 2024	56.00	56.00	56.00	56.00	52.93	400
Jun 14, 2024	56.40	56.40	56.40	56.40	52.30	-
Jun 13, 2024	56.40	56.40	56.40	56.40	52.30	-
Jun 12, 2024	56.40	56.40	56.40	56.40	52.30	200
Jun 11, 2024	56.50	57.00	56.50	56.98	52.84	1,600
Jun 10, 2024	56.18	56.18	56.18	56.18	52.10	-
Jun 7, 2024	55.58	56.18	55.58	56.18	52.10	300
Jun 6, 2024	56.89	56.89	56.85	56.85	52.72	400
Jun 5, 2024	55.60	55.60	55.60	55.60	51.56	200
Jun 4, 2024	56.50	56.99	55.60	55.60	51.56	700
Jun 3, 2024	56.98	56.98	56.98	56.98	52.84	900
May 31, 2024	56.78	56.78	56.78	56.78	52.66	100
May 30, 2024	56.78	56.78	56.78	56.78	52.66	100
May 29, 2024	56.80	56.80	56.80	56.80	52.67	-
May 28, 2024	56.00	56.80	56.00	56.80	52.67	1,000
May 24, 2024	56.87	56.87	56.87	56.87	52.74	400
May 23, 2024	56.45	56.77	56.45	56.77	52.65	600
May 22, 2024	56.45	56.45	56.45	56.45	52.35	-
May 21, 2024	56.45	56.45	56.45	56.45	52.35	200
May 20, 2024	56.45	56.45	56.45	56.45	52.35	-
May 17, 2024	56.45	56.45	56.45	56.45	52.35	300
May 16, 2024	56.50	56.50	56.44	56.44	52.34	600
May 15, 2024	56.25	56.25	56.25	56.25	52.16	600
May 14, 2024	56.18	56.20	56.18	56.20	52.12	300
May 13, 2024	55.04	55.04	55.04	55.04	51.04	-
May 10, 2024	55.04	55.04	55.04	55.04	51.04	200
May 9, 2024	55.60	55.60	55.60	55.60	51.56	-
May 8, 2024	55.60	55.60	55.60	55.60	51.56	-
May 7, 2024	55.21	55.98	55.21	55.60	51.56	1,200
May 6, 2024	54.05	54.05	54.05	54.05	50.12	400
May 3, 2024	54.52	54.52	54.52	54.52	50.56	-
May 2, 2024	54.25	54.52	54.02	54.52	50.56	800
May 1, 2024	54.00	54.00	54.00	54.00	50.08	1,100
Apr 30, 2024	54.00	54.00	54.00	54.00	50.08	400
Apr 29, 2024	54.46	54.46	54.46	54.46	50.50	-
Apr 26, 2024	54.25	54.46	54.06	54.46	50.50	400
Apr 25, 2024	54.00	54.00	54.00	54.00	50.08	-
Apr 24, 2024	54.00	54.00	54.00	54.00	50.08	-
Apr 23, 2024	54.00	54.00	54.00	54.00	50.08	-
Apr 22, 2024	55.50	55.50	53.52	54.00	50.08	800
Apr 19, 2024	54.58	54.58	54.24	54.24	50.30	1,300
Apr 18, 2024	54.56	54.56	54.56	54.56	50.60	-
Apr 17, 2024	54.56	54.56	54.56	54.56	50.60	-
Apr 16, 2024	54.56	54.56	54.56	54.56	50.60	200
Apr 15, 2024	54.57	54.57	54.56	54.56	50.60	500
Apr 12, 2024	54.72	54.72	54.55	54.55	50.59	700
Apr 11, 2024	57.00	57.00	57.00	57.00	52.86	-
Apr 10, 2024	57.00	57.00	57.00	57.00	52.86	100
Apr 9, 2024	57.00	57.00	56.99	57.00	52.86	700
Apr 8, 2024	56.14	56.14	56.14	56.14	52.06	-
Apr 5, 2024	56.14	56.14	56.14	56.14	52.06	-
Apr 4, 2024	54.87	56.14	54.87	56.14	52.06	500
Apr 3, 2024	54.25	56.00	54.20	54.20	50.26	800
Apr 2, 2024	56.25	56.25	56.25	56.25	52.16	-
Apr 1, 2024	56.25	56.25	56.25	56.25	52.16	200

PSA-PO Public Storage

16.12

+0.25%

PLYM Plymouth Industrial REIT, Inc.

16.85

+0.24%

EXR Extra Space Storage Inc.

145.46

+0.19%

STAG STAG Industrial, Inc.

35.59

+0.42%

PSA Public Storage

294.37

+0.84%