Stockscreener 앱 받기
49.75
1.82%
-0.92
시장 영업 전:
49.78
0.03
+0.06%
Gaming And Leisure Properties Inc 주식 (GLPI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-12 | $50.62 | $49.27 | $1.34 | 1,154,277.0 | -1.82% |
| 2025-03-11 | $51.32 | $50.39 | $0.93 | 2,122,108.0 | +0.06% |
| 2025-03-10 | $52.24 | $50.56 | $1.68 | 2,123,570.0 | +0.06% |
| 2025-03-07 | $50.76 | $49.67 | $1.09 | 2,274,630.0 | +1.16% |
| 2025-03-06 | $50.52 | $49.67 | $0.85 | 1,217,388.0 | -0.73% |
| 2025-03-05 | $50.46 | $49.53 | $0.93 | 1,015,467.0 | +1.23% |
| 2025-03-04 | $50.23 | $49.77 | $0.46 | 545,343.0 | -0.14% |
| 2025-03-03 | $50.53 | $49.72 | $0.81 | 1,180,486.0 | -0.58% |
| 2025-02-28 | $50.48 | $49.86 | $0.62 | 1,811,900.0 | +0.46% |
| 2025-02-27 | $50.20 | $49.54 | $0.66 | 1,020,595.0 | +0.24% |
| 2025-02-26 | $50.12 | $49.03 | $1.09 | 952,240.0 | +0.63% |
| 2025-02-25 | $50.03 | $48.88 | $1.15 | 1,574,201.0 | +1.31% |
| 2025-02-24 | $49.44 | $48.39 | $1.05 | 1,598,871.0 | -0.55% |
| 2025-02-21 | $50.41 | $48.50 | $1.91 | 2,013,749.0 | -0.55% |
| 2025-02-20 | $49.54 | $48.99 | $0.55 | 1,120,502.0 | +0.82% |
| 2025-02-19 | $49.19 | $48.59 | $0.60 | 1,180,713.0 | -0.10% |
| 2025-02-18 | $49.18 | $48.44 | $0.745 | 844,406.0 | +0.88% |
| 2025-02-14 | $49.95 | $48.55 | $1.40 | 1,086,477.0 | -1.40% |
| 2025-02-13 | $49.35 | $48.41 | $0.945 | 631,856.0 | +1.76% |
| 2025-02-12 | $48.58 | $48.01 | $0.575 | 739,147.0 | -0.65% |
| 2025-02-11 | $49.05 | $48.26 | $0.79 | 869,057.0 | -0.65% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $52.24 | $49.27 | $2.97 | 12,787,546.0 | -0.80% |
| 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 주식 (GLPI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 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% |
2.14%
2.30%
자본화:
|
볼륨(24시간):