Stockscreener 앱 받기
47.85
1.05%
-0.51
시장 영업 전:
47.85
Gaming And Leisure Properties Inc 주식 (GLPI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-11 | $48.13 | $47.27 | $0.86 | 1,948,089.0 | -1.05% |
| 2026-03-10 | $49.24 | $48.28 | $0.955 | 2,187,962.0 | -1.21% |
| 2026-03-09 | $49.05 | $47.97 | $1.08 | 2,025,146.0 | +0.08% |
| 2026-03-06 | $49.22 | $48.46 | $0.76 | 1,819,514.0 | -0.91% |
| 2026-03-05 | $49.69 | $48.98 | $0.71 | 2,230,735.0 | -0.82% |
| 2026-03-04 | $49.90 | $49.20 | $0.70 | 2,298,462.0 | +0.36% |
| 2026-03-03 | $49.62 | $48.58 | $1.04 | 3,805,133.0 | -0.46% |
| 2026-03-02 | $49.95 | $48.39 | $1.56 | 2,208,475.0 | +1.86% |
| 2026-02-27 | $49.18 | $48.55 | $0.63 | 4,657,174.0 | +0.62% |
| 2026-02-26 | $48.68 | $47.93 | $0.75 | 2,689,793.0 | +1.25% |
| 2026-02-25 | $48.33 | $47.49 | $0.84 | 2,511,063.0 | -0.66% |
| 2026-02-24 | $48.46 | $47.62 | $0.84 | 2,784,626.0 | +0.98% |
| 2026-02-23 | $48.01 | $47.17 | $0.835 | 3,256,478.0 | +1.29% |
| 2026-02-20 | $48.14 | $46.82 | $1.32 | 3,481,710.0 | -0.21% |
| 2026-02-19 | $47.40 | $46.65 | $0.75 | 2,575,945.0 | +1.37% |
| 2026-02-18 | $47.49 | $46.61 | $0.88 | 2,329,073.0 | -1.18% |
| 2026-02-17 | $47.37 | $46.23 | $1.13 | 2,274,822.0 | +1.88% |
| 2026-02-13 | $46.74 | $46.11 | $0.63 | 1,466,048.0 | +0.43% |
| 2026-02-12 | $47.10 | $46.15 | $0.95 | 3,198,091.0 | -0.09% |
| 2026-02-11 | $46.52 | $46.08 | $0.435 | 1,560,074.0 | -0.34% |
| 2026-02-10 | $46.44 | $45.56 | $0.875 | 2,043,310.0 | +1.22% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $49.95 | $47.27 | $2.68 | 20,471,605.0 | -2.17% |
| 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% |
0.75%
자본화:
|
볼륨(24시간):