NasdaqGS - Nasdaq Real Time Price • USD
Gladstone Commercial Corporation (GOOD)
As of 11:28 AM EDT. Market Open.
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 |
---|---|---|---|---|---|---|
May 21, 2024 | 14.45 | 14.52 | 14.39 | 14.47 | 14.47 | 26,471 |
May 20, 2024 | 14.69 | 14.73 | 14.42 | 14.45 | 14.45 | 166,300 |
May 17, 2024 | 14.86 | 14.92 | 14.69 | 14.73 | 14.73 | 179,600 |
May 16, 2024 | 0.10 Dividend | |||||
May 16, 2024 | 14.96 | 15.03 | 14.79 | 14.92 | 14.92 | 270,700 |
May 15, 2024 | 14.99 | 15.04 | 14.82 | 15.01 | 14.91 | 302,900 |
May 14, 2024 | 14.63 | 14.80 | 14.55 | 14.70 | 14.60 | 179,000 |
May 13, 2024 | 14.84 | 14.91 | 14.50 | 14.56 | 14.46 | 225,400 |
May 10, 2024 | 14.98 | 14.99 | 14.61 | 14.76 | 14.66 | 205,300 |
May 9, 2024 | 14.67 | 14.99 | 14.63 | 14.88 | 14.78 | 261,800 |
May 8, 2024 | 14.42 | 14.74 | 14.28 | 14.58 | 14.48 | 241,600 |
May 7, 2024 | 13.77 | 14.80 | 13.75 | 14.40 | 14.30 | 560,200 |
May 6, 2024 | 13.59 | 13.67 | 13.47 | 13.60 | 13.51 | 181,900 |
May 3, 2024 | 13.71 | 14.00 | 13.49 | 13.56 | 13.47 | 187,100 |
May 2, 2024 | 13.48 | 13.68 | 13.48 | 13.61 | 13.52 | 176,900 |
May 1, 2024 | 13.39 | 13.76 | 13.39 | 13.56 | 13.47 | 201,500 |
Apr 30, 2024 | 13.31 | 13.47 | 13.27 | 13.37 | 13.28 | 174,600 |
Apr 29, 2024 | 13.33 | 13.48 | 13.27 | 13.29 | 13.20 | 185,600 |
Apr 26, 2024 | 13.23 | 13.39 | 13.23 | 13.33 | 13.24 | 134,300 |
Apr 25, 2024 | 13.22 | 13.35 | 13.16 | 13.24 | 13.15 | 144,600 |
Apr 24, 2024 | 13.31 | 13.35 | 13.15 | 13.30 | 13.21 | 147,500 |
Apr 23, 2024 | 13.21 | 13.44 | 13.20 | 13.39 | 13.30 | 205,800 |
Apr 22, 2024 | 13.21 | 13.30 | 13.08 | 13.22 | 13.13 | 196,400 |
Apr 19, 2024 | 12.92 | 13.18 | 12.85 | 13.15 | 13.06 | 223,500 |
Apr 18, 2024 | 0.10 Dividend | |||||
Apr 18, 2024 | 12.89 | 13.02 | 12.85 | 12.96 | 12.87 | 180,700 |
Apr 17, 2024 | 13.06 | 13.20 | 12.97 | 13.09 | 12.90 | 191,100 |
Apr 16, 2024 | 13.12 | 13.12 | 12.90 | 12.97 | 12.79 | 141,900 |
Apr 15, 2024 | 13.25 | 13.30 | 12.97 | 13.13 | 12.94 | 280,900 |
Apr 12, 2024 | 13.34 | 13.35 | 13.13 | 13.21 | 13.02 | 155,200 |
Apr 11, 2024 | 13.34 | 13.43 | 13.20 | 13.35 | 13.16 | 181,400 |
Apr 10, 2024 | 13.55 | 13.55 | 13.17 | 13.34 | 13.15 | 375,100 |
Apr 9, 2024 | 13.57 | 13.79 | 13.55 | 13.75 | 13.55 | 204,500 |
Apr 8, 2024 | 13.27 | 13.52 | 13.26 | 13.51 | 13.32 | 176,100 |
Apr 5, 2024 | 13.07 | 13.27 | 13.03 | 13.15 | 12.96 | 235,800 |
Apr 4, 2024 | 13.50 | 13.53 | 13.12 | 13.13 | 12.94 | 273,500 |
Apr 3, 2024 | 13.39 | 13.43 | 13.26 | 13.43 | 13.24 | 162,000 |
Apr 2, 2024 | 13.52 | 13.62 | 13.36 | 13.46 | 13.27 | 200,900 |
Apr 1, 2024 | 13.85 | 13.88 | 13.62 | 13.63 | 13.44 | 290,300 |
Mar 28, 2024 | 13.65 | 13.95 | 13.64 | 13.84 | 13.64 | 445,100 |
Mar 27, 2024 | 13.39 | 13.63 | 13.39 | 13.57 | 13.38 | 213,400 |
Mar 26, 2024 | 13.56 | 13.58 | 13.34 | 13.37 | 13.18 | 254,100 |
Mar 25, 2024 | 13.43 | 13.58 | 13.43 | 13.51 | 13.32 | 217,700 |
Mar 22, 2024 | 13.66 | 13.77 | 13.37 | 13.39 | 13.20 | 339,200 |
Mar 21, 2024 | 13.50 | 13.77 | 13.49 | 13.60 | 13.41 | 272,800 |
Mar 20, 2024 | 0.10 Dividend | |||||
Mar 20, 2024 | 13.21 | 13.59 | 13.15 | 13.49 | 13.30 | 336,100 |
Mar 19, 2024 | 13.28 | 13.42 | 13.27 | 13.32 | 13.03 | 192,500 |
Mar 18, 2024 | 13.12 | 13.36 | 13.05 | 13.26 | 12.97 | 249,000 |
Mar 15, 2024 | 13.02 | 13.19 | 12.92 | 13.09 | 12.81 | 419,000 |
Mar 14, 2024 | 13.25 | 13.30 | 12.91 | 13.10 | 12.82 | 271,700 |
Mar 13, 2024 | 13.35 | 13.45 | 13.21 | 13.28 | 12.99 | 185,900 |
Mar 12, 2024 | 13.26 | 13.38 | 13.22 | 13.34 | 13.05 | 247,000 |
Mar 11, 2024 | 13.22 | 13.33 | 13.11 | 13.29 | 13.00 | 233,500 |
Mar 8, 2024 | 13.00 | 13.32 | 12.96 | 13.27 | 12.98 | 412,200 |
Mar 7, 2024 | 12.83 | 12.95 | 12.80 | 12.94 | 12.66 | 198,700 |
Mar 6, 2024 | 12.77 | 12.88 | 12.69 | 12.77 | 12.49 | 230,700 |
Mar 5, 2024 | 12.71 | 12.86 | 12.67 | 12.74 | 12.46 | 214,000 |
Mar 4, 2024 | 12.66 | 12.77 | 12.61 | 12.73 | 12.45 | 218,500 |
Mar 1, 2024 | 12.41 | 12.66 | 12.29 | 12.66 | 12.39 | 241,000 |
Feb 29, 2024 | 12.36 | 12.47 | 12.19 | 12.38 | 12.11 | 277,300 |
Feb 28, 2024 | 11.97 | 12.21 | 11.89 | 12.14 | 11.88 | 232,400 |
Feb 27, 2024 | 12.41 | 12.48 | 11.93 | 12.02 | 11.76 | 439,900 |
Feb 26, 2024 | 12.40 | 12.57 | 12.31 | 12.35 | 12.08 | 274,900 |
Feb 23, 2024 | 12.49 | 12.64 | 12.38 | 12.52 | 12.25 | 237,700 |
Feb 22, 2024 | 12.51 | 12.56 | 12.31 | 12.52 | 12.25 | 201,400 |
Feb 21, 2024 | 12.47 | 12.53 | 12.34 | 12.51 | 12.24 | 162,900 |
Feb 20, 2024 | 0.10 Dividend | |||||
Feb 20, 2024 | 12.47 | 12.60 | 12.37 | 12.40 | 12.13 | 232,600 |
Feb 16, 2024 | 12.67 | 12.80 | 12.44 | 12.70 | 12.33 | 170,300 |
Feb 15, 2024 | 12.40 | 12.79 | 12.40 | 12.77 | 12.40 | 197,000 |
Feb 14, 2024 | 12.46 | 12.47 | 12.28 | 12.36 | 12.00 | 197,300 |
Feb 13, 2024 | 12.66 | 12.66 | 12.25 | 12.33 | 11.97 | 308,600 |
Feb 12, 2024 | 12.88 | 13.05 | 12.88 | 12.94 | 12.56 | 256,300 |
Feb 9, 2024 | 12.75 | 12.88 | 12.58 | 12.88 | 12.50 | 184,300 |
Feb 8, 2024 | 12.45 | 12.72 | 12.40 | 12.71 | 12.34 | 162,300 |
Feb 7, 2024 | 12.50 | 12.60 | 12.43 | 12.48 | 12.11 | 159,300 |
Feb 6, 2024 | 12.30 | 12.55 | 12.29 | 12.50 | 12.13 | 190,100 |
Feb 5, 2024 | 12.60 | 12.61 | 12.25 | 12.34 | 11.98 | 278,400 |
Feb 2, 2024 | 12.88 | 12.95 | 12.63 | 12.67 | 12.30 | 163,800 |
Feb 1, 2024 | 12.91 | 13.01 | 12.66 | 13.01 | 12.63 | 227,000 |
Jan 31, 2024 | 13.22 | 13.24 | 12.80 | 12.82 | 12.44 | 305,300 |
Jan 30, 2024 | 13.33 | 13.33 | 13.11 | 13.11 | 12.73 | 145,700 |
Jan 29, 2024 | 13.35 | 13.35 | 13.18 | 13.34 | 12.95 | 172,300 |
Jan 26, 2024 | 13.36 | 13.46 | 13.32 | 13.35 | 12.96 | 173,600 |
Jan 25, 2024 | 13.43 | 13.52 | 13.24 | 13.34 | 12.95 | 271,900 |
Jan 24, 2024 | 13.43 | 13.50 | 13.22 | 13.31 | 12.92 | 229,900 |
Jan 23, 2024 | 13.43 | 13.49 | 13.27 | 13.37 | 12.98 | 185,300 |
Jan 22, 2024 | 0.10 Dividend | |||||
Jan 22, 2024 | 13.25 | 13.47 | 13.25 | 13.40 | 13.01 | 200,000 |
Jan 19, 2024 | 13.32 | 13.42 | 13.19 | 13.38 | 12.89 | 243,600 |
Jan 18, 2024 | 13.25 | 13.29 | 13.12 | 13.26 | 12.77 | 203,900 |
Jan 17, 2024 | 13.36 | 13.46 | 13.00 | 13.25 | 12.76 | 233,100 |
Jan 16, 2024 | 13.45 | 13.59 | 13.37 | 13.48 | 12.99 | 216,200 |
Jan 12, 2024 | 13.51 | 13.62 | 13.38 | 13.47 | 12.98 | 138,100 |
Jan 11, 2024 | 13.30 | 13.44 | 13.23 | 13.37 | 12.88 | 178,000 |
Jan 10, 2024 | 13.30 | 13.51 | 13.28 | 13.37 | 12.88 | 227,000 |
Jan 9, 2024 | 13.23 | 13.32 | 13.10 | 13.30 | 12.81 | 209,900 |
Jan 8, 2024 | 13.08 | 13.35 | 13.06 | 13.26 | 12.77 | 194,500 |
Jan 5, 2024 | 13.12 | 13.31 | 13.03 | 13.08 | 12.60 | 274,700 |
Jan 4, 2024 | 13.12 | 13.33 | 13.07 | 13.18 | 12.70 | 180,400 |
Jan 3, 2024 | 13.18 | 13.27 | 13.03 | 13.07 | 12.59 | 203,600 |
Jan 2, 2024 | 13.21 | 13.41 | 13.17 | 13.25 | 12.76 | 184,400 |
Dec 29, 2023 | 13.42 | 13.45 | 13.23 | 13.24 | 12.76 | 193,500 |
Dec 28, 2023 | 13.35 | 13.48 | 13.32 | 13.42 | 12.93 | 179,300 |
Dec 27, 2023 | 13.17 | 13.51 | 13.12 | 13.41 | 12.92 | 202,400 |
Dec 26, 2023 | 13.06 | 13.16 | 12.95 | 13.12 | 12.64 | 153,100 |
Dec 22, 2023 | 13.03 | 13.21 | 13.02 | 13.07 | 12.59 | 134,500 |
Dec 21, 2023 | 13.16 | 13.24 | 12.94 | 13.00 | 12.52 | 226,600 |
Dec 20, 2023 | 13.21 | 13.49 | 13.01 | 13.02 | 12.54 | 319,400 |
Dec 19, 2023 | 13.14 | 13.37 | 13.13 | 13.29 | 12.80 | 213,400 |
Dec 18, 2023 | 13.67 | 13.67 | 13.06 | 13.09 | 12.61 | 353,300 |
Dec 15, 2023 | 0.10 Dividend | |||||
Dec 15, 2023 | 13.86 | 13.86 | 13.53 | 13.63 | 13.13 | 561,200 |
Dec 14, 2023 | 13.57 | 14.03 | 13.57 | 13.91 | 13.30 | 424,400 |
Dec 13, 2023 | 13.13 | 13.53 | 13.00 | 13.39 | 12.81 | 624,600 |
Dec 12, 2023 | 13.28 | 13.28 | 13.13 | 13.13 | 12.56 | 135,200 |
Dec 11, 2023 | 13.40 | 13.42 | 13.24 | 13.25 | 12.67 | 169,800 |
Dec 8, 2023 | 13.43 | 13.49 | 13.13 | 13.41 | 12.83 | 222,700 |
Dec 7, 2023 | 13.36 | 13.49 | 13.18 | 13.47 | 12.88 | 267,800 |
Dec 6, 2023 | 13.09 | 13.49 | 13.08 | 13.39 | 12.81 | 323,500 |
Dec 5, 2023 | 13.37 | 13.37 | 13.05 | 13.06 | 12.49 | 195,200 |
Dec 4, 2023 | 12.95 | 13.40 | 12.94 | 13.37 | 12.79 | 354,900 |
Dec 1, 2023 | 12.52 | 13.00 | 12.48 | 13.00 | 12.43 | 292,500 |
Nov 30, 2023 | 12.74 | 12.82 | 12.34 | 12.50 | 11.96 | 533,500 |
Nov 29, 2023 | 12.87 | 13.12 | 12.72 | 12.75 | 12.19 | 165,700 |
Nov 28, 2023 | 12.76 | 12.81 | 12.58 | 12.74 | 12.19 | 204,300 |
Nov 27, 2023 | 12.65 | 12.88 | 12.58 | 12.83 | 12.27 | 288,100 |
Nov 24, 2023 | 12.42 | 12.68 | 12.36 | 12.66 | 12.11 | 162,500 |
Nov 22, 2023 | 12.25 | 12.44 | 12.22 | 12.38 | 11.84 | 185,300 |
Nov 21, 2023 | 12.29 | 12.29 | 12.13 | 12.18 | 11.65 | 165,400 |
Nov 20, 2023 | 12.33 | 12.42 | 12.25 | 12.39 | 11.85 | 182,000 |
Nov 17, 2023 | 0.10 Dividend | |||||
Nov 17, 2023 | 12.55 | 12.55 | 12.27 | 12.33 | 11.79 | 239,400 |
Nov 16, 2023 | 12.74 | 12.74 | 12.45 | 12.47 | 11.83 | 168,800 |
Nov 15, 2023 | 12.70 | 12.91 | 12.64 | 12.74 | 12.09 | 192,200 |
Nov 14, 2023 | 12.36 | 12.76 | 12.34 | 12.68 | 12.03 | 238,200 |
Nov 13, 2023 | 11.93 | 12.10 | 11.83 | 11.98 | 11.37 | 116,000 |
Nov 10, 2023 | 11.87 | 11.99 | 11.81 | 11.97 | 11.36 | 158,300 |
Nov 9, 2023 | 12.15 | 12.15 | 11.79 | 11.81 | 11.21 | 137,900 |
Nov 8, 2023 | 12.21 | 12.21 | 11.90 | 12.08 | 11.46 | 125,100 |
Nov 7, 2023 | 12.46 | 12.51 | 11.40 | 12.11 | 11.49 | 417,300 |
Nov 6, 2023 | 12.76 | 12.76 | 12.45 | 12.53 | 11.89 | 129,500 |
Nov 3, 2023 | 12.59 | 12.84 | 12.59 | 12.66 | 12.01 | 230,400 |
Nov 2, 2023 | 12.29 | 12.51 | 12.29 | 12.48 | 11.84 | 184,700 |
Nov 1, 2023 | 11.93 | 12.17 | 11.84 | 12.14 | 11.52 | 210,300 |
Oct 31, 2023 | 11.82 | 12.01 | 11.75 | 11.95 | 11.34 | 154,000 |
Oct 30, 2023 | 11.76 | 11.89 | 11.54 | 11.74 | 11.14 | 104,400 |
Oct 27, 2023 | 11.93 | 11.93 | 11.55 | 11.64 | 11.04 | 195,500 |
Oct 26, 2023 | 11.88 | 12.03 | 11.83 | 11.92 | 11.31 | 100,900 |
Oct 25, 2023 | 11.82 | 11.91 | 11.77 | 11.87 | 11.26 | 107,800 |
Oct 24, 2023 | 11.92 | 12.01 | 11.85 | 11.94 | 11.33 | 147,700 |
Oct 23, 2023 | 11.88 | 12.10 | 11.84 | 11.86 | 11.25 | 133,500 |
Oct 20, 2023 | 12.17 | 12.25 | 12.01 | 12.01 | 11.40 | 145,500 |
Oct 19, 2023 | 0.10 Dividend | |||||
Oct 19, 2023 | 12.21 | 12.33 | 12.03 | 12.12 | 11.50 | 131,800 |
Oct 18, 2023 | 12.55 | 12.55 | 12.32 | 12.37 | 11.64 | 170,700 |
Oct 17, 2023 | 12.19 | 12.57 | 12.19 | 12.48 | 11.75 | 244,400 |
Oct 16, 2023 | 12.04 | 12.30 | 11.97 | 12.21 | 11.49 | 187,500 |
Oct 13, 2023 | 12.12 | 12.12 | 11.84 | 11.91 | 11.21 | 115,300 |
Oct 12, 2023 | 12.07 | 12.11 | 11.92 | 11.97 | 11.27 | 136,000 |
Oct 11, 2023 | 11.90 | 12.19 | 11.82 | 12.18 | 11.46 | 165,600 |
Oct 10, 2023 | 11.89 | 11.95 | 11.76 | 11.80 | 11.11 | 175,400 |
Oct 9, 2023 | 11.54 | 11.97 | 11.54 | 11.90 | 11.20 | 157,800 |
Oct 6, 2023 | 11.61 | 11.76 | 11.41 | 11.70 | 11.01 | 180,200 |
Oct 5, 2023 | 11.57 | 11.76 | 11.52 | 11.73 | 11.04 | 193,300 |
Oct 4, 2023 | 11.65 | 11.71 | 11.44 | 11.58 | 10.90 | 180,200 |
Oct 3, 2023 | 11.88 | 11.88 | 11.50 | 11.58 | 10.90 | 213,200 |
Oct 2, 2023 | 12.13 | 12.17 | 11.86 | 11.94 | 11.24 | 224,200 |
Sep 29, 2023 | 12.51 | 12.54 | 12.08 | 12.16 | 11.44 | 366,900 |
Sep 28, 2023 | 12.07 | 12.39 | 12.07 | 12.36 | 11.63 | 166,000 |
Sep 27, 2023 | 12.07 | 12.26 | 12.03 | 12.07 | 11.36 | 216,800 |
Sep 26, 2023 | 12.16 | 12.28 | 11.94 | 11.98 | 11.27 | 264,700 |
Sep 25, 2023 | 12.40 | 12.50 | 12.23 | 12.31 | 11.59 | 215,700 |
Sep 22, 2023 | 12.52 | 12.65 | 12.44 | 12.45 | 11.72 | 200,400 |
Sep 21, 2023 | 12.94 | 12.94 | 12.51 | 12.52 | 11.78 | 206,300 |
Sep 20, 2023 | 0.10 Dividend | |||||
Sep 20, 2023 | 13.12 | 13.22 | 12.97 | 12.97 | 12.21 | 213,100 |
Sep 19, 2023 | 13.15 | 13.29 | 13.11 | 13.17 | 12.30 | 240,500 |
Sep 18, 2023 | 13.19 | 13.29 | 13.01 | 13.10 | 12.24 | 238,800 |
Sep 15, 2023 | 13.45 | 13.53 | 13.12 | 13.18 | 12.31 | 468,600 |
Sep 14, 2023 | 13.18 | 13.53 | 13.18 | 13.52 | 12.63 | 188,900 |
Sep 13, 2023 | 13.28 | 13.36 | 13.07 | 13.12 | 12.25 | 127,900 |
Sep 12, 2023 | 13.35 | 13.37 | 13.02 | 13.21 | 12.34 | 246,700 |
Sep 11, 2023 | 13.35 | 13.41 | 13.22 | 13.37 | 12.49 | 274,100 |
Sep 8, 2023 | 12.88 | 13.28 | 12.81 | 13.28 | 12.40 | 203,700 |
Sep 7, 2023 | 12.90 | 13.02 | 12.79 | 12.81 | 11.96 | 197,100 |
Sep 6, 2023 | 13.10 | 13.12 | 12.80 | 12.93 | 12.08 | 147,500 |
Sep 5, 2023 | 13.10 | 13.19 | 12.99 | 13.11 | 12.24 | 196,500 |
Sep 1, 2023 | 13.26 | 13.36 | 13.11 | 13.15 | 12.28 | 196,000 |
Aug 31, 2023 | 13.34 | 13.48 | 13.14 | 13.15 | 12.28 | 219,400 |
Aug 30, 2023 | 13.27 | 13.43 | 13.27 | 13.36 | 12.48 | 117,100 |
Aug 29, 2023 | 13.20 | 13.34 | 13.11 | 13.30 | 12.42 | 136,200 |
Aug 28, 2023 | 13.08 | 13.33 | 13.08 | 13.20 | 12.33 | 161,200 |
Aug 25, 2023 | 13.07 | 13.17 | 12.99 | 13.08 | 12.22 | 112,800 |
Aug 24, 2023 | 13.07 | 13.35 | 12.92 | 13.00 | 12.14 | 156,000 |
Aug 23, 2023 | 12.85 | 13.13 | 12.82 | 13.12 | 12.25 | 151,700 |
Aug 22, 2023 | 0.10 Dividend | |||||
Aug 22, 2023 | 12.80 | 12.90 | 12.62 | 12.84 | 11.99 | 183,300 |
Aug 21, 2023 | 13.24 | 13.24 | 12.81 | 12.90 | 11.95 | 186,300 |
Aug 18, 2023 | 13.12 | 13.17 | 12.95 | 13.04 | 12.08 | 155,200 |
Aug 17, 2023 | 13.24 | 13.37 | 13.16 | 13.17 | 12.21 | 154,900 |
Aug 16, 2023 | 13.44 | 13.53 | 13.16 | 13.19 | 12.22 | 140,900 |
Aug 15, 2023 | 13.75 | 13.85 | 13.36 | 13.40 | 12.42 | 151,700 |
Aug 14, 2023 | 13.80 | 13.94 | 13.60 | 13.82 | 12.81 | 113,900 |
Aug 11, 2023 | 13.79 | 13.92 | 13.32 | 13.84 | 12.83 | 201,400 |
Aug 10, 2023 | 13.96 | 14.02 | 13.81 | 13.88 | 12.86 | 195,400 |
Aug 9, 2023 | 13.39 | 14.14 | 13.35 | 13.95 | 12.93 | 366,200 |
Aug 8, 2023 | 13.46 | 13.46 | 13.12 | 13.36 | 12.38 | 164,000 |
Aug 7, 2023 | 13.22 | 13.49 | 13.11 | 13.46 | 12.47 | 184,700 |
Aug 4, 2023 | 13.32 | 13.37 | 13.16 | 13.24 | 12.27 | 125,600 |
Aug 3, 2023 | 13.14 | 13.26 | 12.97 | 13.25 | 12.28 | 133,800 |
Aug 2, 2023 | 13.25 | 13.28 | 13.12 | 13.15 | 12.19 | 162,200 |
Aug 1, 2023 | 13.26 | 13.36 | 13.07 | 13.31 | 12.33 | 139,600 |
Jul 31, 2023 | 13.20 | 13.40 | 13.17 | 13.30 | 12.33 | 142,100 |
Jul 28, 2023 | 13.34 | 13.44 | 13.13 | 13.17 | 12.21 | 156,100 |
Jul 27, 2023 | 13.62 | 13.65 | 13.15 | 13.17 | 12.21 | 174,800 |
Jul 26, 2023 | 13.48 | 13.69 | 13.44 | 13.56 | 12.57 | 159,700 |
Jul 25, 2023 | 13.48 | 13.60 | 13.40 | 13.48 | 12.49 | 141,800 |
Jul 24, 2023 | 13.20 | 13.54 | 13.19 | 13.51 | 12.52 | 178,800 |
Jul 21, 2023 | 13.51 | 13.66 | 13.22 | 13.22 | 12.25 | 192,400 |
Jul 20, 2023 | 0.10 Dividend | |||||
Jul 20, 2023 | 13.60 | 13.67 | 13.36 | 13.60 | 12.60 | 159,100 |
Jul 19, 2023 | 13.50 | 13.78 | 13.50 | 13.74 | 12.64 | 204,100 |
Jul 18, 2023 | 13.29 | 13.53 | 13.27 | 13.43 | 12.36 | 203,100 |
Jul 17, 2023 | 13.30 | 13.36 | 13.17 | 13.25 | 12.19 | 224,300 |
Jul 14, 2023 | 13.13 | 13.37 | 13.06 | 13.34 | 12.27 | 230,200 |
Jul 13, 2023 | 13.24 | 13.32 | 13.09 | 13.13 | 12.08 | 234,900 |
Jul 12, 2023 | 13.32 | 13.47 | 13.14 | 13.21 | 12.15 | 228,400 |
Jul 11, 2023 | 12.94 | 13.27 | 12.83 | 13.26 | 12.20 | 233,900 |
Jul 10, 2023 | 12.81 | 12.85 | 12.69 | 12.84 | 11.81 | 163,400 |
Jul 7, 2023 | 12.58 | 12.88 | 12.58 | 12.74 | 11.72 | 214,000 |
Jul 6, 2023 | 12.42 | 12.58 | 12.01 | 12.57 | 11.56 | 210,900 |
Jul 5, 2023 | 12.60 | 12.72 | 12.27 | 12.52 | 11.52 | 221,400 |
Jul 3, 2023 | 12.41 | 12.58 | 12.38 | 12.56 | 11.56 | 151,800 |
Jun 30, 2023 | 12.69 | 12.69 | 12.25 | 12.37 | 11.38 | 438,700 |
Jun 29, 2023 | 12.29 | 12.54 | 12.29 | 12.53 | 11.53 | 173,000 |
Jun 28, 2023 | 12.25 | 12.37 | 12.10 | 12.32 | 11.33 | 211,200 |
Jun 27, 2023 | 12.10 | 12.37 | 12.05 | 12.28 | 11.30 | 170,600 |
Jun 26, 2023 | 11.79 | 12.22 | 11.72 | 12.14 | 11.17 | 212,100 |
Jun 23, 2023 | 11.65 | 11.93 | 11.62 | 11.84 | 10.89 | 1,643,300 |
Jun 22, 2023 | 12.19 | 12.19 | 11.76 | 11.80 | 10.86 | 273,700 |
Jun 21, 2023 | 12.35 | 12.38 | 12.05 | 12.24 | 11.26 | 191,600 |
Jun 20, 2023 | 0.10 Dividend | |||||
Jun 20, 2023 | 13.00 | 13.00 | 12.35 | 12.37 | 11.38 | 279,400 |
Jun 16, 2023 | 13.08 | 13.17 | 12.96 | 13.06 | 11.92 | 470,900 |
Jun 15, 2023 | 12.87 | 13.04 | 12.81 | 13.04 | 11.90 | 233,700 |
Jun 14, 2023 | 12.77 | 13.02 | 12.77 | 12.95 | 11.82 | 218,000 |
Jun 13, 2023 | 12.57 | 12.92 | 12.48 | 12.78 | 11.67 | 248,100 |
Jun 12, 2023 | 12.76 | 12.79 | 12.41 | 12.58 | 11.48 | 338,000 |
Jun 9, 2023 | 12.89 | 12.89 | 12.66 | 12.76 | 11.65 | 295,200 |
Jun 8, 2023 | 12.86 | 12.91 | 12.62 | 12.87 | 11.75 | 355,700 |
Jun 7, 2023 | 12.28 | 12.86 | 12.28 | 12.81 | 11.69 | 408,000 |
Jun 6, 2023 | 11.95 | 12.33 | 11.94 | 12.22 | 11.16 | 457,500 |
Jun 5, 2023 | 11.91 | 12.05 | 11.86 | 11.91 | 10.87 | 188,700 |
Jun 2, 2023 | 11.75 | 12.03 | 11.73 | 11.94 | 10.90 | 246,400 |
Jun 1, 2023 | 11.66 | 11.74 | 11.50 | 11.57 | 10.56 | 218,100 |
May 31, 2023 | 11.40 | 11.72 | 11.35 | 11.69 | 10.67 | 272,400 |
May 30, 2023 | 11.30 | 11.51 | 11.29 | 11.37 | 10.38 | 244,000 |
May 26, 2023 | 11.10 | 11.32 | 11.03 | 11.27 | 10.29 | 181,600 |
May 25, 2023 | 11.22 | 11.28 | 10.99 | 11.10 | 10.13 | 199,300 |
May 24, 2023 | 11.54 | 11.54 | 11.17 | 11.29 | 10.31 | 296,400 |
May 23, 2023 | 11.54 | 11.78 | 11.48 | 11.55 | 10.54 | 345,700 |
May 22, 2023 | 0.10 Dividend | |||||
May 22, 2023 | 11.27 | 11.50 | 11.07 | 11.49 | 10.49 | 258,200 |
Related Tickers
WPC W. P. Carey Inc.
60.42
+0.52%
MDV Modiv Industrial, Inc.
15.60
+0.32%
GNL Global Net Lease, Inc.
7.80
0.00%
VICI VICI Properties Inc.
30.22
0.00%
EPRT Essential Properties Realty Trust, Inc.
27.51
+0.24%
GIPR Generation Income Properties, Inc.
4.4100
-1.56%
OLP One Liberty Properties, Inc.
23.92
-0.08%
CTO CTO Realty Growth, Inc.
17.72
+0.28%
AHH Armada Hoffler Properties, Inc.
11.44
+0.22%
BNL Broadstone Net Lease, Inc.
15.56
-0.58%