Stockscreener 앱 받기
45.19
0.62%
-0.28
시간 외 거래:
45.19
Gaming And Leisure Properties Inc 주식 (GLPI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $45.66 | $44.97 | $0.69 | 2,338,840.0 | -0.62% |
| 2025-11-03 | $45.54 | $43.96 | $1.58 | 4,675,360.0 | +1.81% |
| 2025-10-31 | $44.84 | $42.26 | $2.59 | 3,910,700.0 | +4.49% |
| 2025-10-30 | $43.77 | $42.70 | $1.07 | 2,978,346.0 | -2.08% |
| 2025-10-29 | $44.28 | $43.28 | $1.00 | 1,894,862.0 | -1.78% |
| 2025-10-28 | $44.88 | $44.35 | $0.53 | 1,597,661.0 | -1.22% |
| 2025-10-27 | $45.03 | $44.55 | $0.485 | 1,454,828.0 | +0.40% |
| 2025-10-24 | $45.42 | $44.79 | $0.63 | 1,437,394.0 | -0.53% |
| 2025-10-23 | $45.31 | $44.83 | $0.483 | 1,613,579.0 | -0.20% |
| 2025-10-22 | $45.43 | $44.99 | $0.44 | 1,463,928.0 | +0.04% |
| 2025-10-21 | $45.34 | $44.77 | $0.57 | 2,736,925.0 | +0.02% |
| 2025-10-20 | $45.88 | $45.08 | $0.805 | 2,517,387.0 | +0.62% |
| 2025-10-17 | $44.85 | $44.28 | $0.57 | 1,724,219.0 | +0.52% |
| 2025-10-16 | $45.08 | $44.41 | $0.67 | 1,809,817.0 | -0.51% |
| 2025-10-15 | $45.08 | $44.41 | $0.67 | 2,165,094.0 | +0.34% |
| 2025-10-14 | $44.71 | $44.20 | $0.505 | 1,516,358.0 | +0.79% |
| 2025-10-13 | $44.88 | $44.33 | $0.55 | 1,415,068.0 | -0.67% |
| 2025-10-10 | $45.16 | $44.42 | $0.74 | 2,130,561.0 | -0.62% |
| 2025-10-09 | $45.50 | $44.62 | $0.875 | 2,020,244.0 | -0.77% |
| 2025-10-08 | $45.85 | $45.20 | $0.66 | 2,429,381.0 | -1.42% |
| 2025-10-07 | $46.25 | $45.72 | $0.5338 | 1,699,294.0 | -0.63% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $45.66 | $43.96 | $1.70 | 9,353,040.0 | +1.19% |
| 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% |
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% |
0.07%
4.76%
자본화:
|
볼륨(24시간):