Holen Sie sich die Stockscreener-App
49.03
1.07%
-0.53
Handel nachbörslich:
49.10
0.07
+0.14%
Gaming And Leisure Properties Inc-Aktien (GLPI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-24 | $49.92 | $49.00 | $0.92 | 1,289,835.0 | -1.07% |
| 2025-04-23 | $50.31 | $49.15 | $1.16 | 2,240,939.0 | +0.55% |
| 2025-04-22 | $49.85 | $49.08 | $0.77 | 1,203,065.0 | +1.00% |
| 2025-04-21 | $49.51 | $48.40 | $1.11 | 1,097,971.0 | -1.45% |
| 2025-04-17 | $50.10 | $49.02 | $1.08 | 904,181.0 | +0.94% |
| 2025-04-16 | $49.80 | $48.70 | $1.10 | 1,747,943.0 | +0.51% |
| 2025-04-15 | $48.99 | $48.33 | $0.665 | 1,163,750.0 | +0.78% |
| 2025-04-14 | $48.79 | $47.96 | $0.8299 | 1,028,076.0 | +1.57% |
| 2025-04-11 | $47.88 | $46.09 | $1.79 | 1,724,063.0 | +1.68% |
| 2025-04-10 | $48.42 | $46.37 | $2.05 | 1,410,245.0 | -1.92% |
| 2025-04-09 | $47.95 | $44.48 | $3.47 | 2,194,474.0 | +4.12% |
| 2025-04-08 | $47.21 | $45.39 | $1.82 | 1,353,942.0 | -1.23% |
| 2025-04-07 | $48.00 | $45.28 | $2.72 | 1,717,411.0 | -2.92% |
| 2025-04-04 | $49.48 | $47.83 | $1.65 | 1,880,770.0 | -3.10% |
| 2025-04-03 | $50.89 | $49.38 | $1.51 | 1,620,649.0 | -2.25% |
| 2025-04-02 | $50.96 | $50.37 | $0.59 | 1,294,003.0 | -0.43% |
| 2025-04-01 | $51.44 | $50.05 | $1.39 | 1,214,938.0 | -0.24% |
| 2025-03-31 | $51.22 | $50.45 | $0.77 | 1,763,072.0 | +0.99% |
| 2025-03-28 | $50.85 | $50.01 | $0.84 | 887,396.0 | -0.18% |
| 2025-03-27 | $51.33 | $50.39 | $0.935 | 1,464,181.0 | -0.96% |
| 2025-03-26 | $51.17 | $50.70 | $0.47 | 904,942.0 | +0.51% |
Gaming And Leisure Properties Inc-Aktien (GLPI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Gaming And Leisure Properties Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der GLPI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Gaming And Leisure Properties Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Gaming And Leisure Properties Inc-Aktien (GLPI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $51.44 | $44.48 | $6.96 | 26,376,090.0 | -3.67% |
| 2025-03 | $52.24 | $48.72 | $3.52 | 27,236,289.0 | +1.50% |
| 2025-02 | $50.48 | $47.56 | $2.91 | 20,448,761.0 | +3.64% |
| 2025-01 | $49.99 | $45.52 | $4.47 | 19,670,006.0 | +0.48% |
Gaming And Leisure Properties Inc-Aktien (GLPI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $51.76 | $46.39 | $5.37 | 22,443,210.0 | -7.52% |
| 2024-11 | $52.27 | $48.42 | $3.85 | 22,872,797.0 | +2.83% |
| 2024-10 | $51.78 | $49.59 | $2.19 | 27,397,351.0 | -2.45% |
| 2024-09 | $52.59 | $50.35 | $2.24 | 25,531,714.0 | -1.10% |
| 2024-08 | $52.12 | $47.54 | $4.59 | 28,018,214.0 | +3.63% |
| 2024-07 | $50.73 | $43.81 | $6.92 | 29,805,381.0 | +11.04% |
| 2024-06 | $46.22 | $42.86 | $3.36 | 20,631,379.0 | +0.69% |
| 2024-05 | $46.62 | $42.62 | $4.00 | 25,234,597.0 | +5.08% |
| 2024-04 | $46.10 | $41.80 | $4.30 | 24,276,078.0 | -7.25% |
| 2024-03 | $46.80 | $44.76 | $2.04 | 27,539,213.0 | +1.30% |
| 2024-02 | $46.44 | $44.15 | $2.29 | 35,161,300.0 | -0.37% |
| 2024-01 | $49.99 | $45.32 | $4.67 | 28,322,185.0 | -7.50% |
Gaming And Leisure Properties Inc-Aktien (GLPI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $49.69 | $45.59 | $4.09 | 35,675,184.0 | +5.61% |
| 2023-11 | $46.95 | $44.51 | $2.44 | 42,502,871.0 | +2.95% |
| 2023-10 | $47.53 | $43.54 | $3.99 | 28,780,558.0 | -0.35% |
| 2023-09 | $49.79 | $44.84 | $4.95 | 82,091,060.0 | -3.90% |
| 2023-08 | $48.59 | $45.29 | $3.30 | 24,967,804.0 | -0.13% |
| 2023-07 | $50.06 | $46.67 | $3.39 | 20,975,290.0 | -2.06% |
| 2023-06 | $50.59 | $47.11 | $3.48 | 23,364,266.0 | +0.66% |
| 2023-05 | $52.30 | $46.57 | $5.73 | 29,399,632.0 | -7.42% |
| 2023-04 | $52.45 | $50.58 | $1.87 | 14,157,731.0 | -0.12% |
| 2023-03 | $55.13 | $47.83 | $7.30 | 27,503,274.0 | -3.38% |
| 2023-02 | $54.46 | $52.13 | $2.33 | 21,407,595.0 | +0.60% |
| 2023-01 | $53.91 | $49.62 | $4.29 | 21,422,218.0 | +2.82% |
1.34%
0.04%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):