Stockscreener 앱 받기
46.04
0.79%
+0.36
Gaming and Leisure Properties Inc 주식 (GLPI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $46.27 | $45.64 | $0.6268 | 687,558.0 | +0.79% |
| 2024-05-16 | $46.00 | $45.52 | $0.48 | 1,064,803.0 | -0.50% |
| 2024-05-15 | $46.12 | $45.33 | $0.79 | 1,417,613.0 | +2.30% |
| 2024-05-14 | $44.99 | $44.59 | $0.40 | 622,022.0 | +0.81% |
| 2024-05-13 | $44.53 | $44.14 | $0.39 | 643,987.0 | +0.56% |
| 2024-05-10 | $44.59 | $44.21 | $0.38 | 850,994.0 | +0.14% |
| 2024-05-09 | $44.52 | $43.93 | $0.5854 | 1,153,370.0 | +0.43% |
| 2024-05-08 | $44.28 | $43.80 | $0.485 | 1,210,402.0 | -0.41% |
| 2024-05-07 | $44.58 | $43.86 | $0.72 | 1,809,250.0 | +1.26% |
| 2024-05-06 | $43.72 | $43.27 | $0.45 | 1,132,967.0 | +1.04% |
| 2024-05-03 | $44.15 | $43.04 | $1.11 | 1,080,612.0 | -0.69% |
| 2024-05-02 | $43.71 | $42.87 | $0.84 | 2,011,447.0 | +0.86% |
| 2024-05-01 | $43.97 | $42.62 | $1.35 | 2,039,688.0 | +0.94% |
| 2024-04-30 | $43.46 | $42.66 | $0.80 | 1,284,262.0 | -1.09% |
| 2024-04-29 | $43.28 | $42.79 | $0.49 | 1,301,502.0 | +1.74% |
| 2024-04-26 | $43.94 | $42.20 | $1.74 | 1,731,167.0 | -2.23% |
| 2024-04-25 | $43.55 | $43.00 | $0.55 | 990,224.0 | -0.05% |
| 2024-04-24 | $43.77 | $43.04 | $0.73 | 1,009,222.0 | -0.21% |
| 2024-04-23 | $43.67 | $42.96 | $0.7151 | 1,116,116.0 | +1.30% |
| 2024-04-22 | $43.28 | $42.61 | $0.67 | 1,199,937.0 | +0.42% |
| 2024-04-19 | $42.94 | $42.37 | $0.57 | 1,001,355.0 | +1.06% |
Gaming and Leisure Properties Inc 주식 (GLPI) 연도별 가격 이력
이 심층 분석에서는 Gaming and Leisure Properties Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GLPI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Gaming and Leisure Properties Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Gaming and Leisure Properties Inc 주식 (GLPI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $46.27 | $42.62 | $3.65 | 16,412,271.0 | +7.75% |
| 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 주식 (GLPI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Gaming and Leisure Properties Inc 주식 (GLPI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $53.43 | $51.13 | $2.30 | 25,095,417.0 | -0.99% |
| 2022-11 | $52.64 | $48.82 | $3.82 | 29,752,246.0 | +4.97% |
| 2022-10 | $50.28 | $43.99 | $6.29 | 34,367,070.0 | +13.29% |
| 2022-09 | $50.35 | $43.46 | $6.89 | 37,386,491.0 | -8.35% |
| 2022-08 | $52.87 | $48.25 | $4.62 | 49,553,073.0 | -7.16% |
| 2022-07 | $52.67 | $45.72 | $6.95 | 27,832,656.0 | +13.37% |
| 2022-06 | $48.46 | $42.71 | $5.75 | 31,083,762.0 | -2.05% |
| 2022-05 | $47.69 | $41.97 | $5.72 | 31,841,686.0 | +5.50% |
| 2022-04 | $48.39 | $44.32 | $4.07 | 31,656,095.0 | -5.43% |
| 2022-03 | $47.57 | $43.65 | $3.92 | 29,074,419.0 | +3.35% |
| 2022-02 | $45.88 | $42.98 | $2.90 | 23,280,714.0 | +0.51% |
| 2022-01 | $49.31 | $41.81 | $7.50 | 26,951,767.0 | -7.15% |
0.26%
0.50%
자본화:
|
볼륨(24시간):