Stockscreener 앱 받기
47.78
0.59%
0.28
시장 영업 전:
48.00
0.22
+0.46%
Gaming And Leisure Properties Inc 주식 (GLPI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $47.97 | $47.38 | $0.59 | 1,291,913.0 | +0.59% |
| 2026-05-21 | $47.72 | $47.08 | $0.64 | 1,543,017.0 | +0.59% |
| 2026-05-20 | $47.66 | $47.02 | $0.645 | 1,651,026.0 | -0.65% |
| 2026-05-19 | $47.77 | $47.11 | $0.665 | 1,544,459.0 | +0.66% |
| 2026-05-18 | $47.30 | $46.42 | $0.88 | 1,147,898.0 | +1.81% |
| 2026-05-15 | $46.87 | $46.28 | $0.585 | 1,570,966.0 | -1.05% |
| 2026-05-14 | $47.32 | $46.64 | $0.68 | 1,922,558.0 | -0.21% |
| 2026-05-13 | $47.56 | $46.92 | $0.64 | 2,066,431.0 | -1.53% |
| 2026-05-12 | $48.36 | $47.59 | $0.77 | 1,723,798.0 | -0.69% |
| 2026-05-11 | $48.51 | $47.88 | $0.625 | 1,943,242.0 | -0.39% |
| 2026-05-08 | $48.38 | $47.95 | $0.43 | 918,947.0 | +0.62% |
| 2026-05-07 | $48.15 | $47.51 | $0.64 | 1,273,160.0 | -0.24% |
| 2026-05-06 | $48.34 | $47.71 | $0.63 | 1,407,477.0 | +0.61% |
| 2026-05-05 | $47.97 | $47.33 | $0.6349 | 1,156,857.0 | +0.91% |
| 2026-05-04 | $47.94 | $47.15 | $0.79 | 1,272,422.0 | -0.92% |
| 2026-05-01 | $48.58 | $47.43 | $1.15 | 1,408,978.0 | -1.44% |
| 2026-04-30 | $48.61 | $47.98 | $0.635 | 2,465,736.0 | +0.98% |
| 2026-04-29 | $48.21 | $47.73 | $0.475 | 1,692,021.0 | -0.06% |
| 2026-04-28 | $48.03 | $47.14 | $0.89 | 2,601,686.0 | +1.59% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $48.58 | $46.28 | $2.30 | 25,135,062.0 | -1.40% |
| 2026-04 | $48.61 | $43.64 | $4.97 | 45,314,495.0 | +9.22% |
| 2026-03 | $49.95 | $43.83 | $6.12 | 49,948,626.0 | -9.28% |
| 2026-02 | $49.18 | $44.14 | $5.04 | 48,789,892.0 | +9.30% |
| 2026-01 | $46.45 | $43.96 | $2.49 | 48,662,696.0 | +0.13% |
Gaming And Leisure Properties Inc 주식 (GLPI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $45.80 | $41.17 | $4.63 | 65,688,977.0 | +3.49% |
| 2025-11 | $45.66 | $42.65 | $3.01 | 39,450,600.0 | -2.53% |
| 2025-10 | $47.29 | $42.26 | $5.03 | 45,494,477.0 | -4.18% |
| 2025-09 | $48.71 | $45.55 | $3.16 | 46,789,774.0 | -2.92% |
| 2025-08 | $48.33 | $45.34 | $2.99 | 35,361,158.0 | +5.33% |
| 2025-07 | $48.57 | $45.30 | $3.27 | 39,047,060.0 | -2.36% |
| 2025-06 | $48.25 | $45.56 | $2.69 | 25,759,727.0 | -0.04% |
| 2025-05 | $47.99 | $45.61 | $2.38 | 38,068,956.0 | -2.42% |
| 2025-04 | $51.44 | $44.48 | $6.96 | 34,685,842.0 | -5.97% |
| 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 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% |
0.32%
0.15%
자본화:
|
볼륨(24시간):